iShares Morningstar Mid-Cap Growth ETF (IMCG)
NYSEARCA: IMCG · Real-Time Price · USD
71.29
-1.37 (-1.89%)
Mar 28, 2025, 4:00 PM EDT - Market closed
IMCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 79.39 | 79.72 | 78.91 | 79.72 | 79.59 | 0.75% | 103,276 |
| Feb 12, 2025 | 78.40 | 79.13 | 78.30 | 79.13 | 79.00 | -0.38% | 95,200 |
| Feb 11, 2025 | 79.48 | 79.53 | 79.07 | 79.43 | 79.30 | -0.69% | 105,344 |
| Feb 10, 2025 | 80.23 | 80.23 | 79.74 | 79.98 | 79.85 | 0.31% | 147,367 |
| Feb 7, 2025 | 80.32 | 80.48 | 79.54 | 79.73 | 79.60 | -0.33% | 86,911 |
| Feb 6, 2025 | 80.08 | 80.21 | 79.35 | 79.99 | 79.86 | 0.13% | 166,709 |
| Feb 5, 2025 | 79.41 | 79.89 | 79.03 | 79.89 | 79.76 | 1.01% | 131,708 |
| Feb 4, 2025 | 78.93 | 79.34 | 78.93 | 79.09 | 78.96 | 0.09% | 199,692 |
| Feb 3, 2025 | 77.97 | 79.31 | 77.79 | 79.02 | 78.89 | -0.45% | 176,516 |
| Jan 31, 2025 | 79.99 | 80.38 | 79.29 | 79.38 | 79.25 | -0.55% | 106,917 |
| Jan 30, 2025 | 79.50 | 80.17 | 79.39 | 79.82 | 79.69 | 1.06% | 133,277 |
| Jan 29, 2025 | 79.08 | 79.30 | 78.63 | 78.98 | 78.85 | -0.20% | 151,083 |
| Jan 28, 2025 | 78.61 | 79.43 | 78.31 | 79.14 | 79.01 | 0.66% | 130,639 |
| Jan 27, 2025 | 78.17 | 78.89 | 78.05 | 78.62 | 78.49 | -1.21% | 158,289 |
| Jan 24, 2025 | 79.71 | 79.95 | 79.44 | 79.58 | 79.45 | -0.21% | 202,663 |
| Jan 23, 2025 | 79.35 | 79.75 | 79.00 | 79.75 | 79.62 | 0.35% | 348,627 |
| Jan 22, 2025 | 79.63 | 79.79 | 79.44 | 79.47 | 79.34 | 0.11% | 166,546 |
| Jan 21, 2025 | 78.85 | 79.47 | 78.63 | 79.38 | 79.25 | 1.38% | 192,396 |
| Jan 17, 2025 | 78.35 | 78.56 | 78.14 | 78.30 | 78.17 | 0.69% | 123,721 |
| Jan 16, 2025 | 77.18 | 77.95 | 77.04 | 77.76 | 77.63 | 0.95% | 98,055 |