iShares Morningstar Mid-Cap Growth ETF (IMCG)
NYSEARCA: IMCG · Real-Time Price · USD
71.38
+0.17 (0.24%)
Apr 28, 2025, 4:00 PM EDT - Market closed
IMCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 71.33 | 71.74 | 70.64 | 71.38 | 71.38 | 0.24% | 266,867 |
| Apr 25, 2025 | 70.98 | 71.34 | 70.62 | 71.21 | 71.21 | 0.06% | 104,745 |
| Apr 24, 2025 | 69.60 | 71.27 | 69.57 | 71.17 | 71.17 | 2.46% | 151,567 |
| Apr 23, 2025 | 70.12 | 71.22 | 69.23 | 69.46 | 69.46 | 1.51% | 152,708 |
| Apr 22, 2025 | 67.37 | 68.68 | 67.34 | 68.43 | 68.43 | 2.95% | 108,804 |
| Apr 21, 2025 | 67.69 | 67.69 | 65.78 | 66.47 | 66.47 | -2.54% | 167,481 |
| Apr 17, 2025 | 68.02 | 68.68 | 67.77 | 68.20 | 68.20 | 0.58% | 174,855 |
| Apr 16, 2025 | 68.29 | 68.89 | 67.16 | 67.81 | 67.81 | -1.48% | 123,495 |
| Apr 15, 2025 | 68.77 | 69.41 | 68.56 | 68.83 | 68.83 | 0.06% | 113,843 |
| Apr 14, 2025 | 69.15 | 69.21 | 68.00 | 68.79 | 68.79 | 1.16% | 110,698 |
| Apr 11, 2025 | 66.82 | 68.18 | 66.01 | 68.00 | 68.00 | 1.57% | 194,798 |
| Apr 10, 2025 | 67.79 | 67.98 | 65.10 | 66.95 | 66.95 | -3.25% | 252,467 |
| Apr 9, 2025 | 62.77 | 69.62 | 62.60 | 69.20 | 69.20 | 9.22% | 347,346 |
| Apr 8, 2025 | 66.73 | 66.84 | 62.44 | 63.36 | 63.36 | -1.74% | 349,670 |
| Apr 7, 2025 | 62.76 | 67.00 | 61.65 | 64.48 | 64.48 | -0.54% | 650,436 |
| Apr 4, 2025 | 67.00 | 67.15 | 64.55 | 64.83 | 64.83 | -5.88% | 964,217 |
| Apr 3, 2025 | 70.00 | 70.39 | 68.69 | 68.88 | 68.88 | -5.41% | 156,969 |
| Apr 2, 2025 | 71.04 | 73.07 | 71.04 | 72.82 | 72.82 | 1.29% | 98,489 |
| Apr 1, 2025 | 71.25 | 71.97 | 70.54 | 71.89 | 71.89 | 0.64% | 147,700 |
| Mar 31, 2025 | 70.38 | 71.64 | 69.76 | 71.43 | 71.43 | 0.20% | 167,971 |
| Mar 28, 2025 | 72.48 | 72.56 | 71.03 | 71.29 | 71.29 | -1.89% | 80,189 |
| Mar 27, 2025 | 73.12 | 73.51 | 72.47 | 72.66 | 72.66 | -0.85% | 298,482 |
| Mar 26, 2025 | 74.14 | 74.28 | 73.05 | 73.28 | 73.28 | -1.12% | 168,398 |
| Mar 25, 2025 | 74.25 | 74.41 | 73.81 | 74.11 | 74.11 | -0.04% | 91,040 |
| Mar 24, 2025 | 73.44 | 74.28 | 73.44 | 74.14 | 74.14 | 2.39% | 131,416 |
| Mar 21, 2025 | 71.84 | 72.49 | 71.55 | 72.41 | 72.41 | -0.17% | 499,519 |
| Mar 20, 2025 | 72.32 | 73.19 | 72.32 | 72.53 | 72.53 | -0.27% | 98,727 |
| Mar 19, 2025 | 71.89 | 73.27 | 71.78 | 72.73 | 72.73 | 1.42% | 119,085 |
| Mar 18, 2025 | 72.25 | 72.25 | 71.35 | 71.71 | 71.71 | -1.32% | 118,032 |
| Mar 17, 2025 | 71.39 | 73.04 | 71.39 | 72.67 | 72.55 | 1.71% | 145,040 |
| Mar 14, 2025 | 70.57 | 71.56 | 70.52 | 71.45 | 71.33 | 2.53% | 125,423 |
| Mar 13, 2025 | 71.01 | 71.01 | 69.49 | 69.69 | 69.57 | -2.15% | 223,745 |
| Mar 12, 2025 | 71.86 | 71.90 | 70.55 | 71.22 | 71.10 | 0.38% | 218,206 |
| Mar 11, 2025 | 71.35 | 71.83 | 70.41 | 70.95 | 70.83 | -0.49% | 234,938 |
| Mar 10, 2025 | 72.47 | 72.68 | 70.79 | 71.30 | 71.18 | -2.93% | 345,893 |
| Mar 7, 2025 | 73.08 | 73.69 | 71.76 | 73.45 | 73.33 | 0.27% | 148,112 |
| Mar 6, 2025 | 74.13 | 74.76 | 73.10 | 73.25 | 73.13 | -2.49% | 169,107 |
| Mar 5, 2025 | 74.14 | 75.32 | 73.89 | 75.12 | 74.99 | 1.29% | 142,127 |
| Mar 4, 2025 | 74.50 | 75.38 | 73.15 | 74.16 | 74.04 | -1.17% | 444,956 |
| Mar 3, 2025 | 76.92 | 77.05 | 74.72 | 75.04 | 74.91 | -1.83% | 326,481 |
| Feb 28, 2025 | 75.47 | 76.44 | 75.16 | 76.44 | 76.31 | 1.39% | 151,820 |
| Feb 27, 2025 | 76.72 | 76.79 | 75.31 | 75.39 | 75.26 | -1.37% | 185,059 |
| Feb 26, 2025 | 76.37 | 77.17 | 76.21 | 76.44 | 76.31 | 0.62% | 150,151 |
| Feb 25, 2025 | 76.32 | 76.48 | 75.28 | 75.97 | 75.84 | -0.55% | 145,833 |
| Feb 24, 2025 | 76.93 | 76.95 | 75.83 | 76.39 | 76.26 | -0.53% | 191,529 |
| Feb 21, 2025 | 78.91 | 78.91 | 76.58 | 76.80 | 76.67 | -2.40% | 208,026 |
| Feb 20, 2025 | 79.53 | 79.55 | 78.21 | 78.69 | 78.56 | -1.38% | 132,389 |
| Feb 19, 2025 | 79.71 | 79.91 | 79.42 | 79.79 | 79.66 | -0.15% | 176,851 |
| Feb 18, 2025 | 79.90 | 79.98 | 79.57 | 79.91 | 79.78 | 0.44% | 176,251 |
| Feb 14, 2025 | 79.76 | 79.88 | 79.52 | 79.56 | 79.43 | -0.20% | 114,374 |