iShares Morningstar Mid-Cap Growth ETF (IMCG)
NYSEARCA: IMCG · Real-Time Price · USD
72.73
+0.65 (0.90%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 72.60 | 72.60 | 72.01 | 72.08 | 72.08 | -0.92% | 122,956 |
| Sep 24, 2024 | 72.72 | 72.75 | 72.45 | 72.75 | 72.57 | 0.23% | 94,475 |
| Sep 23, 2024 | 72.34 | 72.59 | 72.29 | 72.58 | 72.40 | 0.64% | 62,171 |
| Sep 20, 2024 | 72.19 | 72.19 | 71.72 | 72.12 | 71.94 | -0.37% | 81,959 |
| Sep 19, 2024 | 72.66 | 72.66 | 72.06 | 72.39 | 72.21 | 1.66% | 81,538 |
| Sep 18, 2024 | 71.52 | 72.20 | 71.13 | 71.21 | 71.03 | -0.32% | 75,593 |
| Sep 17, 2024 | 71.55 | 71.82 | 71.15 | 71.44 | 71.26 | 0.21% | 117,466 |
| Sep 16, 2024 | 71.03 | 71.35 | 70.90 | 71.29 | 71.11 | 0.71% | 50,257 |
| Sep 13, 2024 | 70.40 | 71.06 | 70.40 | 70.79 | 70.61 | 0.85% | 62,646 |
| Sep 12, 2024 | 69.73 | 70.24 | 69.38 | 70.19 | 70.02 | 0.82% | 50,142 |
| Sep 11, 2024 | 68.99 | 69.73 | 67.93 | 69.62 | 69.45 | 0.71% | 67,635 |
| Sep 10, 2024 | 69.11 | 69.18 | 68.46 | 69.13 | 68.96 | 0.23% | 94,258 |
| Sep 9, 2024 | 68.58 | 69.31 | 68.58 | 68.97 | 68.80 | 1.16% | 76,076 |
| Sep 6, 2024 | 69.05 | 69.45 | 67.95 | 68.18 | 68.01 | -1.23% | 56,093 |
| Sep 5, 2024 | 69.34 | 69.34 | 68.58 | 69.03 | 68.86 | -0.48% | 97,270 |
| Sep 4, 2024 | 69.36 | 69.79 | 69.14 | 69.36 | 69.19 | -0.34% | 86,395 |
| Sep 3, 2024 | 70.63 | 70.81 | 69.39 | 69.60 | 69.43 | -2.10% | 86,575 |
| Aug 30, 2024 | 70.94 | 71.09 | 70.22 | 71.09 | 70.91 | 0.81% | 51,635 |
| Aug 29, 2024 | 70.48 | 71.16 | 70.35 | 70.52 | 70.35 | 0.44% | 69,706 |
| Aug 28, 2024 | 70.49 | 70.58 | 69.79 | 70.21 | 70.04 | -0.69% | 100,713 |
| Aug 27, 2024 | 70.34 | 70.70 | 70.25 | 70.70 | 70.52 | 0.14% | 72,604 |
| Aug 26, 2024 | 71.06 | 71.25 | 70.55 | 70.60 | 70.43 | -0.51% | 67,739 |
| Aug 23, 2024 | 70.52 | 71.01 | 70.29 | 70.96 | 70.78 | 1.55% | 57,379 |
| Aug 22, 2024 | 70.43 | 70.57 | 69.83 | 69.88 | 69.71 | -0.60% | 63,990 |
| Aug 21, 2024 | 69.86 | 70.35 | 69.80 | 70.30 | 70.13 | 0.98% | 100,177 |
| Aug 20, 2024 | 69.85 | 70.05 | 69.38 | 69.62 | 69.45 | -0.50% | 68,770 |
| Aug 19, 2024 | 69.50 | 69.97 | 69.40 | 69.97 | 69.80 | 0.82% | 55,257 |
| Aug 16, 2024 | 69.11 | 69.46 | 69.07 | 69.40 | 69.23 | 0.23% | 49,351 |
| Aug 15, 2024 | 68.93 | 69.37 | 68.91 | 69.24 | 69.07 | 1.54% | 143,565 |
| Aug 14, 2024 | 68.11 | 68.29 | 67.86 | 68.19 | 68.02 | 0.35% | 83,071 |
| Aug 13, 2024 | 67.34 | 68.06 | 67.15 | 67.95 | 67.78 | 1.52% | 234,430 |
| Aug 12, 2024 | 67.30 | 67.35 | 66.81 | 66.93 | 66.76 | -0.39% | 75,334 |
| Aug 9, 2024 | 67.10 | 67.37 | 66.67 | 67.19 | 67.02 | 0.07% | 47,013 |
| Aug 8, 2024 | 65.96 | 67.17 | 65.86 | 67.14 | 66.97 | 2.60% | 84,163 |
| Aug 7, 2024 | 66.74 | 67.17 | 65.43 | 65.44 | 65.28 | -0.88% | 120,697 |
| Aug 6, 2024 | 65.49 | 66.88 | 65.31 | 66.02 | 65.86 | 1.34% | 217,175 |
| Aug 5, 2024 | 64.19 | 66.05 | 64.17 | 65.15 | 64.99 | -2.37% | 309,254 |
| Aug 2, 2024 | 67.32 | 67.32 | 65.98 | 66.73 | 66.56 | -2.21% | 170,167 |
| Aug 1, 2024 | 69.39 | 69.67 | 67.74 | 68.24 | 68.07 | -1.54% | 130,214 |
| Jul 31, 2024 | 69.42 | 70.00 | 69.22 | 69.31 | 69.14 | 0.84% | 97,172 |
| Jul 30, 2024 | 68.99 | 69.28 | 68.35 | 68.73 | 68.56 | -0.03% | 99,935 |
| Jul 29, 2024 | 68.81 | 68.90 | 68.39 | 68.75 | 68.58 | 0.25% | 81,945 |
| Jul 26, 2024 | 68.25 | 68.81 | 68.05 | 68.58 | 68.41 | 1.15% | 90,470 |
| Jul 25, 2024 | 67.61 | 68.91 | 67.45 | 67.80 | 67.63 | 0.12% | 95,347 |
| Jul 24, 2024 | 68.97 | 69.06 | 67.72 | 67.72 | 67.55 | -2.22% | 105,020 |
| Jul 23, 2024 | 69.36 | 69.73 | 69.21 | 69.26 | 69.09 | -0.16% | 64,400 |
| Jul 22, 2024 | 69.00 | 69.45 | 68.51 | 69.37 | 69.20 | 1.21% | 94,959 |
| Jul 19, 2024 | 68.77 | 68.93 | 68.38 | 68.54 | 68.37 | -0.38% | 71,230 |
| Jul 18, 2024 | 69.59 | 70.25 | 68.67 | 68.80 | 68.63 | -1.12% | 143,451 |
| Jul 17, 2024 | 70.17 | 70.57 | 69.58 | 69.58 | 69.41 | -1.75% | 109,205 |
| Jul 16, 2024 | 69.83 | 70.85 | 69.83 | 70.82 | 70.64 | 1.78% | 185,872 |
| Jul 15, 2024 | 69.64 | 70.06 | 69.34 | 69.58 | 69.41 | 0.26% | 127,054 |
| Jul 12, 2024 | 69.04 | 69.79 | 69.00 | 69.40 | 69.23 | 0.97% | 82,166 |
| Jul 11, 2024 | 68.43 | 69.00 | 68.43 | 68.73 | 68.56 | 1.13% | 143,860 |
| Jul 10, 2024 | 67.65 | 68.02 | 67.32 | 67.96 | 67.79 | 0.77% | 157,062 |
| Jul 9, 2024 | 67.85 | 67.86 | 67.44 | 67.44 | 67.27 | -0.60% | 231,677 |
| Jul 8, 2024 | 68.00 | 68.22 | 67.73 | 67.85 | 67.68 | -0.06% | 77,621 |
| Jul 5, 2024 | 67.68 | 67.89 | 67.36 | 67.89 | 67.72 | 0.16% | 84,585 |
| Jul 3, 2024 | 67.69 | 67.92 | 67.56 | 67.78 | 67.61 | 0.41% | 49,231 |
| Jul 2, 2024 | 67.15 | 67.56 | 67.15 | 67.50 | 67.33 | 0.46% | 217,511 |
| Jul 1, 2024 | 67.89 | 67.94 | 67.15 | 67.19 | 67.02 | -0.83% | 112,698 |
| Jun 28, 2024 | 68.14 | 68.37 | 67.48 | 67.75 | 67.58 | -0.31% | 66,182 |
| Jun 27, 2024 | 67.70 | 67.97 | 67.54 | 67.96 | 67.79 | 0.45% | 157,453 |
| Jun 26, 2024 | 67.70 | 67.76 | 67.49 | 67.66 | 67.49 | -0.55% | 85,756 |
| Jun 25, 2024 | 68.23 | 68.23 | 67.75 | 68.03 | 67.86 | -0.31% | 111,264 |
| Jun 24, 2024 | 68.06 | 68.58 | 68.06 | 68.24 | 68.07 | 0.28% | 78,434 |
| Jun 21, 2024 | 67.98 | 68.14 | 67.47 | 68.05 | 67.88 | -0.03% | 66,128 |
| Jun 20, 2024 | 68.21 | 68.32 | 67.88 | 68.07 | 67.90 | -0.26% | 74,724 |
| Jun 18, 2024 | 67.93 | 68.25 | 67.92 | 68.25 | 68.08 | 0.56% | 58,150 |
| Jun 17, 2024 | 67.28 | 68.04 | 67.08 | 67.87 | 67.70 | 0.65% | 85,294 |
| Jun 14, 2024 | 67.51 | 67.53 | 66.93 | 67.43 | 67.26 | -0.63% | 73,972 |
| Jun 13, 2024 | 68.08 | 68.13 | 67.55 | 67.86 | 67.69 | -0.56% | 98,917 |
| Jun 12, 2024 | 68.37 | 68.61 | 68.04 | 68.24 | 68.07 | 1.08% | 100,977 |
| Jun 11, 2024 | 67.29 | 67.52 | 66.87 | 67.51 | 67.34 | -0.16% | 63,600 |
| Jun 10, 2024 | 67.00 | 67.74 | 66.86 | 67.62 | 67.34 | 0.68% | 54,202 |
| Jun 7, 2024 | 67.19 | 67.57 | 67.00 | 67.16 | 66.89 | -0.47% | 61,134 |
| Jun 6, 2024 | 67.70 | 67.78 | 67.33 | 67.48 | 67.20 | -0.37% | 84,486 |
| Jun 5, 2024 | 67.39 | 67.77 | 66.97 | 67.73 | 67.45 | 1.21% | 85,324 |
| Jun 4, 2024 | 66.92 | 67.12 | 66.69 | 66.92 | 66.65 | -0.25% | 89,749 |
| Jun 3, 2024 | 67.84 | 67.84 | 66.42 | 67.09 | 66.82 | -0.64% | 76,215 |
| May 31, 2024 | 67.56 | 67.56 | 66.49 | 67.52 | 67.24 | 0.22% | 96,840 |
| May 30, 2024 | 67.54 | 67.61 | 67.14 | 67.37 | 67.09 | -0.22% | 155,989 |
| May 29, 2024 | 67.73 | 67.83 | 67.52 | 67.52 | 67.24 | -1.33% | 75,781 |
| May 28, 2024 | 69.14 | 69.14 | 68.24 | 68.43 | 68.15 | -0.90% | 145,194 |
| May 24, 2024 | 68.73 | 69.23 | 68.57 | 69.05 | 68.77 | 0.83% | 132,699 |
| May 23, 2024 | 69.75 | 69.75 | 68.34 | 68.48 | 68.20 | -1.35% | 259,137 |
| May 22, 2024 | 69.56 | 69.73 | 69.13 | 69.42 | 69.14 | -0.19% | 73,334 |
| May 21, 2024 | 69.53 | 69.59 | 69.34 | 69.55 | 69.27 | -0.22% | 117,503 |
| May 20, 2024 | 69.52 | 69.76 | 69.48 | 69.70 | 69.41 | 0.32% | 99,483 |
| May 17, 2024 | 69.43 | 69.57 | 69.25 | 69.48 | 69.20 | 0.04% | 52,173 |
| May 16, 2024 | 69.73 | 69.74 | 69.41 | 69.45 | 69.17 | -0.40% | 111,783 |
| May 15, 2024 | 69.30 | 69.73 | 69.15 | 69.73 | 69.44 | 1.57% | 167,426 |
| May 14, 2024 | 68.53 | 68.80 | 68.38 | 68.65 | 68.37 | 0.42% | 151,004 |
| May 13, 2024 | 68.93 | 68.93 | 68.31 | 68.36 | 68.08 | -0.32% | 81,559 |
| May 10, 2024 | 68.76 | 68.86 | 68.42 | 68.58 | 68.30 | 0.20% | 67,813 |
| May 9, 2024 | 67.95 | 68.46 | 67.86 | 68.44 | 68.16 | 0.88% | 82,840 |
| May 8, 2024 | 67.73 | 67.95 | 67.72 | 67.84 | 67.56 | -0.45% | 103,773 |
| May 7, 2024 | 68.17 | 68.40 | 68.06 | 68.15 | 67.87 | -0.09% | 72,983 |
| May 6, 2024 | 67.83 | 68.22 | 67.70 | 68.21 | 67.93 | 1.17% | 88,635 |
| May 3, 2024 | 67.64 | 67.78 | 67.15 | 67.42 | 67.14 | 0.76% | 69,193 |