Skip to main content
iShares Morningstar Mid-Cap Growth ETF (IMCG)
NYSEARCA: IMCG · Real-Time Price · USD
76.80
-1.89 (-2.40%)
Feb 21, 2025, 4:00 PM EST - Market closed

IMCG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202578.9178.9176.5876.8076.80-2.40%208,026
Feb 20, 202579.5379.5578.2178.6978.69-1.38%132,389
Feb 19, 202579.7179.9179.4279.7979.79-0.15%176,851
Feb 18, 202579.9079.9879.5779.9179.910.44%176,251
Feb 14, 202579.7679.8879.5279.5679.56-0.20%114,374
Feb 13, 202579.3979.7278.9179.7279.720.75%103,276
Feb 12, 202578.4079.1378.3079.1379.13-0.38%95,200
Feb 11, 202579.4879.5379.0779.4379.43-0.69%105,344
Feb 10, 202580.2380.2379.7479.9879.980.31%147,367
Feb 7, 202580.3280.4879.5479.7379.73-0.33%86,911
Feb 6, 202580.0880.2179.3579.9979.990.13%166,709
Feb 5, 202579.4179.8979.0379.8979.891.01%131,708
Feb 4, 202578.9379.3478.9379.0979.090.09%199,692
Feb 3, 202577.9779.3177.7979.0279.02-0.45%176,516
Jan 31, 202579.9980.3879.2979.3879.38-0.55%106,917
Jan 30, 202579.5080.1779.3979.8279.821.06%133,277
Jan 29, 202579.0879.3078.6378.9878.98-0.20%151,083
Jan 28, 202578.6179.4378.3179.1479.140.66%130,639
Jan 27, 202578.1778.8978.0578.6278.62-1.21%158,289
Jan 24, 202579.7179.9579.4479.5879.58-0.21%202,663
Jan 23, 202579.3579.7579.0079.7579.750.35%348,627
Jan 22, 202579.6379.7979.4479.4779.470.11%166,546
Jan 21, 202578.8579.4778.6379.3879.381.38%192,396
Jan 17, 202578.3578.5678.1478.3078.300.69%123,721
Jan 16, 202577.1877.9577.0477.7677.760.95%98,055
Jan 15, 202577.5877.7076.9577.0377.031.12%116,801
Jan 14, 202576.0276.4575.6076.1876.180.97%110,555
Jan 13, 202574.7175.5474.5075.4575.450.16%206,402
Jan 10, 202575.6675.7575.0475.3375.33-1.62%177,656
Jan 8, 202576.0676.6175.6376.5776.570.55%373,516
Jan 7, 202577.1277.1875.7976.1576.15-1.04%136,898
Jan 6, 202577.1677.4576.8076.9576.950.40%141,986
Jan 3, 202575.9076.7475.7176.6476.641.56%160,143
Jan 2, 202576.1276.2975.0775.4675.46-0.09%91,037
Dec 31, 202476.0676.0675.2575.5375.53-0.17%101,312
Dec 30, 202475.7876.1074.9475.6675.66-1.20%279,576
Dec 27, 202476.9577.1476.0976.5876.58-1.14%168,995
Dec 26, 202477.0177.5376.9777.4677.46-0.01%57,183
Dec 24, 202476.7877.4776.6677.4777.470.91%85,193
Dec 23, 202476.6976.7776.0476.7776.77-0.14%159,044
Dec 20, 202475.2477.3575.2476.8876.881.60%116,361
Dec 19, 202476.3276.7875.5775.6775.670.07%287,317
Dec 18, 202478.6478.7875.6175.6275.62-3.93%168,781
Dec 17, 202478.9779.0078.5878.7178.71-1.08%112,067
Dec 16, 202479.5379.8779.3979.5779.400.23%104,918
Dec 13, 202479.9379.9379.2079.3979.22-0.58%80,654
Dec 12, 202480.0380.2279.8579.8579.68-0.45%91,947
Dec 11, 202480.2580.3580.0580.2180.040.82%107,571
Dec 10, 202480.4680.4679.5579.5679.39-1.22%102,954
Dec 9, 202481.6881.6880.4280.5480.37-1.12%111,424
Dec 6, 202481.3181.6181.3181.4581.280.77%107,279
Dec 5, 202481.3781.3780.7580.8380.66-0.60%154,143
Dec 4, 202480.8781.3280.8481.3281.151.01%115,073
Dec 3, 202480.3380.6880.2080.5180.340.19%93,580
Dec 2, 202480.4880.5680.2880.3680.19-0.10%169,623
Nov 29, 202480.5080.7480.4480.4480.270.26%26,194
Nov 27, 202480.5080.6979.9880.2380.06-0.34%99,089
Nov 26, 202480.3880.5080.1980.5080.33-0.11%71,882
Nov 25, 202480.6980.9780.3980.5980.420.98%127,628
Nov 22, 202479.1379.9279.1379.8179.641.19%135,321
Nov 21, 202478.4179.1077.9778.8778.701.31%130,092
Nov 20, 202477.6377.8576.9577.8577.680.59%180,821
Nov 19, 202476.3777.5376.2677.3977.230.44%102,667
Nov 18, 202476.7477.1976.4577.0576.890.51%77,349
Nov 15, 202477.1777.1876.4476.6676.50-0.88%149,477
Nov 14, 202478.1878.1877.2877.3477.18-1.19%87,768
Nov 13, 202478.4978.9778.1478.2778.10-0.03%85,200
Nov 12, 202478.4478.7177.9078.2978.12-0.56%108,614
Nov 11, 202478.3778.9278.2578.7378.561.12%223,116
Nov 8, 202477.1377.9977.0077.8677.690.99%108,397
Nov 7, 202476.9377.3376.8277.1076.940.72%260,252
Nov 6, 202476.2076.5975.5776.5576.392.93%186,707
Nov 5, 202473.2274.3773.1574.3774.211.78%169,296
Nov 4, 202472.8673.3672.7173.0772.910.22%831,926
Nov 1, 202472.9973.5072.8572.9172.760.34%144,428
Oct 31, 202473.5373.5372.6672.6672.51-1.56%71,025
Oct 30, 202473.7174.3673.7173.8173.65-0.39%57,018
Oct 29, 202473.8474.2473.6374.1073.940.14%80,674
Oct 28, 202474.0274.3073.9474.0073.840.64%119,591
Oct 25, 202474.1874.3273.4373.5373.37-0.10%133,304
Oct 24, 202473.8773.9473.4673.6073.440.11%101,789
Oct 23, 202473.7273.9373.1073.5273.36-0.70%73,589
Oct 22, 202474.1574.1773.7874.0473.88-0.58%83,374
Oct 21, 202474.8274.9174.1974.4774.31-0.69%72,449
Oct 18, 202474.7175.0374.6674.9974.830.50%68,813
Oct 17, 202474.9774.9774.4774.6274.46-81,995
Oct 16, 202474.5274.7974.3774.6274.460.38%97,779
Oct 15, 202474.8275.0674.3274.3474.18-0.61%62,038
Oct 14, 202474.3874.8274.1474.8074.640.84%61,108
Oct 11, 202473.3874.3073.3874.1874.021.31%140,429
Oct 10, 202473.0373.4572.9273.2273.06-0.29%131,597
Oct 9, 202472.8273.4972.8273.4373.270.93%116,280
Oct 8, 202472.4672.8572.3872.7572.600.53%170,571
Oct 7, 202472.6272.6272.0372.3772.22-0.74%251,142
Oct 4, 202472.9372.9372.2972.9172.761.01%113,697
Oct 3, 202472.2372.4772.0072.1872.03-0.40%71,258
Oct 2, 202472.1572.6071.9072.4772.320.11%273,351
Oct 1, 202472.8672.9771.9572.3972.24-0.79%154,541
Sep 30, 202472.7472.9872.2572.9772.820.08%219,395
Sep 27, 202472.9973.2672.7072.9172.760.25%76,022