iShares Morningstar Mid-Cap Growth ETF (IMCG)
NYSEARCA: IMCG · Real-Time Price · USD
76.88
+1.21 (1.60%)
At close: Dec 20, 2024, 4:00 PM
77.00
+0.12 (0.16%)
After-hours: Dec 20, 2024, 7:41 PM EST
IMCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 75.24 | 77.35 | 75.24 | 76.88 | 76.88 | 1.60% | 116,361 |
| Dec 19, 2024 | 76.32 | 76.78 | 75.57 | 75.67 | 75.67 | 0.07% | 287,317 |
| Dec 18, 2024 | 78.64 | 78.78 | 75.61 | 75.62 | 75.62 | -3.93% | 168,781 |
| Dec 17, 2024 | 78.97 | 79.00 | 78.58 | 78.71 | 78.71 | -1.08% | 112,067 |
| Dec 16, 2024 | 79.53 | 79.87 | 79.39 | 79.57 | 79.40 | 0.23% | 104,918 |
| Dec 13, 2024 | 79.93 | 79.93 | 79.20 | 79.39 | 79.22 | -0.58% | 80,654 |
| Dec 12, 2024 | 80.03 | 80.22 | 79.85 | 79.85 | 79.68 | -0.45% | 91,947 |
| Dec 11, 2024 | 80.25 | 80.35 | 80.05 | 80.21 | 80.04 | 0.82% | 107,571 |
| Dec 10, 2024 | 80.46 | 80.46 | 79.55 | 79.56 | 79.39 | -1.22% | 102,954 |
| Dec 9, 2024 | 81.68 | 81.68 | 80.42 | 80.54 | 80.37 | -1.12% | 111,424 |
| Dec 6, 2024 | 81.31 | 81.61 | 81.31 | 81.45 | 81.28 | 0.77% | 107,279 |
| Dec 5, 2024 | 81.37 | 81.37 | 80.75 | 80.83 | 80.66 | -0.60% | 154,143 |
| Dec 4, 2024 | 80.87 | 81.32 | 80.84 | 81.32 | 81.15 | 1.01% | 115,073 |
| Dec 3, 2024 | 80.33 | 80.68 | 80.20 | 80.51 | 80.34 | 0.19% | 93,580 |
| Dec 2, 2024 | 80.48 | 80.56 | 80.28 | 80.36 | 80.19 | -0.10% | 169,623 |
| Nov 29, 2024 | 80.50 | 80.74 | 80.44 | 80.44 | 80.27 | 0.26% | 26,194 |
| Nov 27, 2024 | 80.50 | 80.69 | 79.98 | 80.23 | 80.06 | -0.34% | 99,089 |
| Nov 26, 2024 | 80.38 | 80.50 | 80.19 | 80.50 | 80.33 | -0.11% | 71,882 |
| Nov 25, 2024 | 80.69 | 80.97 | 80.39 | 80.59 | 80.42 | 0.98% | 127,628 |
| Nov 22, 2024 | 79.13 | 79.92 | 79.13 | 79.81 | 79.64 | 1.19% | 135,321 |
| Nov 21, 2024 | 78.41 | 79.10 | 77.97 | 78.87 | 78.70 | 1.31% | 130,092 |
| Nov 20, 2024 | 77.63 | 77.85 | 76.95 | 77.85 | 77.68 | 0.59% | 180,821 |
| Nov 19, 2024 | 76.37 | 77.53 | 76.26 | 77.39 | 77.23 | 0.44% | 102,667 |
| Nov 18, 2024 | 76.74 | 77.19 | 76.45 | 77.05 | 76.89 | 0.51% | 77,349 |
| Nov 15, 2024 | 77.17 | 77.18 | 76.44 | 76.66 | 76.50 | -0.88% | 149,477 |
| Nov 14, 2024 | 78.18 | 78.18 | 77.28 | 77.34 | 77.18 | -1.19% | 87,768 |
| Nov 13, 2024 | 78.49 | 78.97 | 78.14 | 78.27 | 78.10 | -0.03% | 85,200 |
| Nov 12, 2024 | 78.44 | 78.71 | 77.90 | 78.29 | 78.12 | -0.56% | 108,614 |
| Nov 11, 2024 | 78.37 | 78.92 | 78.25 | 78.73 | 78.56 | 1.12% | 223,116 |
| Nov 8, 2024 | 77.13 | 77.99 | 77.00 | 77.86 | 77.69 | 0.99% | 108,397 |
| Nov 7, 2024 | 76.93 | 77.33 | 76.82 | 77.10 | 76.94 | 0.72% | 260,252 |
| Nov 6, 2024 | 76.20 | 76.59 | 75.57 | 76.55 | 76.39 | 2.93% | 186,707 |
| Nov 5, 2024 | 73.22 | 74.37 | 73.15 | 74.37 | 74.21 | 1.78% | 169,296 |
| Nov 4, 2024 | 72.86 | 73.36 | 72.71 | 73.07 | 72.91 | 0.22% | 831,926 |
| Nov 1, 2024 | 72.99 | 73.50 | 72.85 | 72.91 | 72.76 | 0.34% | 144,428 |
| Oct 31, 2024 | 73.53 | 73.53 | 72.66 | 72.66 | 72.51 | -1.56% | 71,025 |
| Oct 30, 2024 | 73.71 | 74.36 | 73.71 | 73.81 | 73.65 | -0.39% | 57,018 |
| Oct 29, 2024 | 73.84 | 74.24 | 73.63 | 74.10 | 73.94 | 0.14% | 80,674 |
| Oct 28, 2024 | 74.02 | 74.30 | 73.94 | 74.00 | 73.84 | 0.64% | 119,591 |
| Oct 25, 2024 | 74.18 | 74.32 | 73.43 | 73.53 | 73.37 | -0.10% | 133,304 |
| Oct 24, 2024 | 73.87 | 73.94 | 73.46 | 73.60 | 73.44 | 0.11% | 101,789 |
| Oct 23, 2024 | 73.72 | 73.93 | 73.10 | 73.52 | 73.36 | -0.70% | 73,589 |
| Oct 22, 2024 | 74.15 | 74.17 | 73.78 | 74.04 | 73.88 | -0.58% | 83,374 |
| Oct 21, 2024 | 74.82 | 74.91 | 74.19 | 74.47 | 74.31 | -0.69% | 72,449 |
| Oct 18, 2024 | 74.71 | 75.03 | 74.66 | 74.99 | 74.83 | 0.50% | 68,813 |
| Oct 17, 2024 | 74.97 | 74.97 | 74.47 | 74.62 | 74.46 | - | 81,995 |
| Oct 16, 2024 | 74.52 | 74.79 | 74.37 | 74.62 | 74.46 | 0.38% | 97,779 |
| Oct 15, 2024 | 74.82 | 75.06 | 74.32 | 74.34 | 74.18 | -0.61% | 62,038 |
| Oct 14, 2024 | 74.38 | 74.82 | 74.14 | 74.80 | 74.64 | 0.84% | 61,108 |
| Oct 11, 2024 | 73.38 | 74.30 | 73.38 | 74.18 | 74.02 | 1.31% | 140,429 |
| Oct 10, 2024 | 73.03 | 73.45 | 72.92 | 73.22 | 73.06 | -0.29% | 131,597 |
| Oct 9, 2024 | 72.82 | 73.49 | 72.82 | 73.43 | 73.27 | 0.93% | 116,280 |
| Oct 8, 2024 | 72.46 | 72.85 | 72.38 | 72.75 | 72.60 | 0.53% | 170,571 |
| Oct 7, 2024 | 72.62 | 72.62 | 72.03 | 72.37 | 72.22 | -0.74% | 251,142 |
| Oct 4, 2024 | 72.93 | 72.93 | 72.29 | 72.91 | 72.76 | 1.01% | 113,697 |
| Oct 3, 2024 | 72.23 | 72.47 | 72.00 | 72.18 | 72.03 | -0.40% | 71,258 |
| Oct 2, 2024 | 72.15 | 72.60 | 71.90 | 72.47 | 72.32 | 0.11% | 273,351 |
| Oct 1, 2024 | 72.86 | 72.97 | 71.95 | 72.39 | 72.24 | -0.79% | 154,541 |
| Sep 30, 2024 | 72.74 | 72.98 | 72.25 | 72.97 | 72.82 | 0.08% | 219,395 |
| Sep 27, 2024 | 72.99 | 73.26 | 72.70 | 72.91 | 72.76 | 0.25% | 76,022 |
| Sep 26, 2024 | 72.78 | 72.86 | 72.39 | 72.73 | 72.58 | 0.90% | 76,698 |
| Sep 25, 2024 | 72.60 | 72.60 | 72.01 | 72.08 | 71.93 | -0.92% | 122,956 |
| Sep 24, 2024 | 72.72 | 72.75 | 72.45 | 72.75 | 72.42 | 0.23% | 94,475 |
| Sep 23, 2024 | 72.34 | 72.59 | 72.29 | 72.58 | 72.25 | 0.64% | 62,171 |
| Sep 20, 2024 | 72.19 | 72.19 | 71.72 | 72.12 | 71.79 | -0.37% | 81,959 |
| Sep 19, 2024 | 72.66 | 72.66 | 72.06 | 72.39 | 72.06 | 1.66% | 81,538 |
| Sep 18, 2024 | 71.52 | 72.20 | 71.13 | 71.21 | 70.88 | -0.32% | 75,593 |
| Sep 17, 2024 | 71.55 | 71.82 | 71.15 | 71.44 | 71.11 | 0.21% | 117,466 |
| Sep 16, 2024 | 71.03 | 71.35 | 70.90 | 71.29 | 70.96 | 0.71% | 50,257 |
| Sep 13, 2024 | 70.40 | 71.06 | 70.40 | 70.79 | 70.46 | 0.85% | 62,646 |
| Sep 12, 2024 | 69.73 | 70.24 | 69.38 | 70.19 | 69.87 | 0.82% | 50,142 |
| Sep 11, 2024 | 68.99 | 69.73 | 67.93 | 69.62 | 69.30 | 0.71% | 67,635 |
| Sep 10, 2024 | 69.11 | 69.18 | 68.46 | 69.13 | 68.81 | 0.23% | 94,258 |
| Sep 9, 2024 | 68.58 | 69.31 | 68.58 | 68.97 | 68.65 | 1.16% | 76,076 |
| Sep 6, 2024 | 69.05 | 69.45 | 67.95 | 68.18 | 67.87 | -1.23% | 56,093 |
| Sep 5, 2024 | 69.34 | 69.34 | 68.58 | 69.03 | 68.71 | -0.48% | 97,270 |
| Sep 4, 2024 | 69.36 | 69.79 | 69.14 | 69.36 | 69.04 | -0.34% | 86,395 |
| Sep 3, 2024 | 70.63 | 70.81 | 69.39 | 69.60 | 69.28 | -2.10% | 86,575 |
| Aug 30, 2024 | 70.94 | 71.09 | 70.22 | 71.09 | 70.76 | 0.81% | 51,635 |
| Aug 29, 2024 | 70.48 | 71.16 | 70.35 | 70.52 | 70.20 | 0.44% | 69,706 |
| Aug 28, 2024 | 70.49 | 70.58 | 69.79 | 70.21 | 69.89 | -0.69% | 100,713 |
| Aug 27, 2024 | 70.34 | 70.70 | 70.25 | 70.70 | 70.37 | 0.14% | 72,604 |
| Aug 26, 2024 | 71.06 | 71.25 | 70.55 | 70.60 | 70.28 | -0.51% | 67,739 |
| Aug 23, 2024 | 70.52 | 71.01 | 70.29 | 70.96 | 70.63 | 1.55% | 57,379 |
| Aug 22, 2024 | 70.43 | 70.57 | 69.83 | 69.88 | 69.56 | -0.60% | 63,990 |
| Aug 21, 2024 | 69.86 | 70.35 | 69.80 | 70.30 | 69.98 | 0.98% | 100,177 |
| Aug 20, 2024 | 69.85 | 70.05 | 69.38 | 69.62 | 69.30 | -0.50% | 68,770 |
| Aug 19, 2024 | 69.50 | 69.97 | 69.40 | 69.97 | 69.65 | 0.82% | 55,257 |
| Aug 16, 2024 | 69.11 | 69.46 | 69.07 | 69.40 | 69.08 | 0.23% | 49,351 |
| Aug 15, 2024 | 68.93 | 69.37 | 68.91 | 69.24 | 68.92 | 1.54% | 143,565 |
| Aug 14, 2024 | 68.11 | 68.29 | 67.86 | 68.19 | 67.88 | 0.35% | 83,071 |
| Aug 13, 2024 | 67.34 | 68.06 | 67.15 | 67.95 | 67.64 | 1.52% | 234,430 |
| Aug 12, 2024 | 67.30 | 67.35 | 66.81 | 66.93 | 66.62 | -0.39% | 75,334 |
| Aug 9, 2024 | 67.10 | 67.37 | 66.67 | 67.19 | 66.88 | 0.07% | 47,013 |
| Aug 8, 2024 | 65.96 | 67.17 | 65.86 | 67.14 | 66.83 | 2.60% | 84,163 |
| Aug 7, 2024 | 66.74 | 67.17 | 65.43 | 65.44 | 65.14 | -0.88% | 120,697 |
| Aug 6, 2024 | 65.49 | 66.88 | 65.31 | 66.02 | 65.72 | 1.34% | 217,175 |
| Aug 5, 2024 | 64.19 | 66.05 | 64.17 | 65.15 | 64.85 | -2.37% | 309,254 |
| Aug 2, 2024 | 67.32 | 67.32 | 65.98 | 66.73 | 66.42 | -2.21% | 170,167 |
| Aug 1, 2024 | 69.39 | 69.67 | 67.74 | 68.24 | 67.93 | -1.54% | 130,214 |