Skip to main content
logo
iShares Morningstar Mid-Cap Growth ETF (IMCG)
NYSEARCA: IMCG · Real-Time Price · USD
83.43
+0.29 (0.35%)
At close: Jan 22, 2026, 4:00 PM EST
83.43
0.00 (0.00%)
After-hours: Jan 22, 2026, 8:00 PM EST

IMCG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202683.7183.8983.0783.4383.430.35%100,053
Jan 21, 202682.5283.4882.1483.1483.141.45%86,941
Jan 20, 202682.1682.9181.7981.9581.95-1.82%144,262
Jan 16, 202683.5183.8683.2583.4783.470.06%85,355
Jan 15, 202683.3683.8383.3383.4283.420.74%95,381
Jan 14, 202682.9683.0582.2082.8182.81-0.32%103,367
Jan 13, 202683.1783.1782.7183.0883.080.24%92,937
Jan 12, 202682.2182.9982.2082.8882.880.40%99,987
Jan 9, 202682.2482.7782.0982.5582.551.00%112,744
Jan 8, 202682.0182.0881.6481.7381.73-0.50%114,261
Jan 7, 202682.8982.8982.0882.1482.14-1.00%125,143
Jan 6, 202681.5883.0981.5482.9782.971.58%244,408
Jan 5, 202681.0481.9181.0481.6881.681.19%171,314
Jan 2, 202680.3680.8179.9280.7280.721.10%116,073
Dec 31, 202580.6680.6779.8479.8479.84-1.13%82,839
Dec 30, 202580.9981.1380.7080.7580.75-0.36%104,230
Dec 29, 202581.1181.3380.8881.0481.04-0.37%138,177
Dec 26, 202581.4281.4281.1681.3481.340.01%94,910
Dec 24, 202581.2381.5081.1281.3381.330.12%45,840
Dec 23, 202581.1681.3280.7881.2381.23-0.22%176,816
Dec 22, 202581.0281.4680.9481.4181.411.12%75,602
Dec 19, 202580.0380.7480.0380.5180.510.76%204,029
Dec 18, 202580.2380.5979.7579.9079.900.43%150,841
Dec 17, 202580.2880.7879.5679.5679.56-0.76%98,699
Dec 16, 202580.4480.6179.8180.1780.17-0.56%138,419
Dec 15, 202581.3181.3180.5080.6280.41-0.42%78,266
Dec 12, 202582.0982.1280.7980.9680.75-1.21%94,330
Dec 11, 202581.2681.9981.2681.9581.740.64%75,422
Dec 10, 202580.6881.6780.5681.4381.221.09%168,114
Dec 9, 202580.7481.1380.5280.5580.34-0.49%122,163
Dec 8, 202581.3681.3680.8080.9580.74-0.43%119,018
Dec 5, 202581.3481.6681.1781.3081.09-0.10%92,365
Dec 4, 202581.1481.5480.9581.3881.170.17%66,685
Dec 3, 202580.6881.2980.6381.2481.030.72%95,354
Dec 2, 202581.0481.0480.5180.6680.450.20%111,808
Dec 1, 202580.4281.1280.4180.5080.29-0.86%111,143
Nov 28, 202580.8581.3580.6381.2080.990.76%46,039
Nov 26, 202580.2480.9680.2480.5980.380.59%71,279
Nov 25, 202579.0280.2578.7180.1279.911.53%70,382
Nov 24, 202578.5379.1678.1978.9178.710.78%170,390
Nov 21, 202577.5478.8077.1678.3078.101.44%179,846
Nov 20, 202579.6179.8477.1477.1976.99-1.84%90,463
Nov 19, 202578.6178.9578.1978.6478.440.09%135,448
Nov 18, 202578.2679.0678.0678.5778.37-0.08%120,017
Nov 17, 202579.7979.9678.3178.6378.43-1.79%92,094
Nov 14, 202579.4580.7079.3180.0679.85-0.14%231,946
Nov 13, 202581.5881.5980.0880.1779.96-2.18%66,909
Nov 12, 202582.1182.4481.9181.9681.75-0.04%139,955
Nov 11, 202581.8282.2181.7481.9981.78-77,963
Nov 10, 202581.8482.2181.2781.9981.780.86%94,298