iShares Morningstar Mid-Cap Growth ETF (IMCG)

IMCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	81.37	81.76	80.79	81.06	-	-1.88%	94,592
Mar 5, 2026	83.00	83.60	81.78	82.61	82.61	-1.28%	117,768
Mar 4, 2026	83.60	84.01	83.00	83.68	83.68	0.76%	112,490
Mar 3, 2026	82.52	83.54	81.15	83.05	83.05	-1.73%	151,978
Mar 2, 2026	83.26	84.76	83.26	84.51	84.51	0.28%	147,137
Feb 27, 2026	83.71	84.35	83.55	84.27	84.27	-0.55%	86,891
Feb 26, 2026	84.30	84.74	83.55	84.74	84.74	0.77%	110,287
Feb 25, 2026	83.93	84.35	83.57	84.09	84.09	0.74%	73,444
Feb 24, 2026	82.49	83.60	82.44	83.47	83.47	1.31%	70,664
Feb 23, 2026	83.20	83.38	82.12	82.39	82.39	-1.52%	105,627
Feb 20, 2026	82.96	84.17	82.96	83.66	83.66	0.53%	111,455
Feb 19, 2026	82.83	83.29	82.57	83.22	83.22	0.04%	81,193
Feb 18, 2026	82.77	83.66	82.73	83.19	83.19	0.75%	95,616
Feb 17, 2026	82.38	82.99	81.79	82.57	82.57	-0.06%	99,029
Feb 13, 2026	81.55	83.11	81.12	82.62	82.62	1.32%	93,329
Feb 12, 2026	83.59	84.10	81.50	81.54	81.54	-1.89%	140,803
Feb 11, 2026	83.82	83.98	82.56	83.11	83.11	-0.06%	137,515
Feb 10, 2026	83.45	83.73	83.08	83.16	83.16	-0.20%	220,743
Feb 9, 2026	82.60	83.57	82.34	83.33	83.33	0.70%	132,307
Feb 6, 2026	81.39	82.86	81.39	82.75	82.75	3.14%	382,390
Feb 5, 2026	80.86	81.21	79.97	80.23	80.23	-1.52%	133,686
Feb 4, 2026	82.16	82.16	80.63	81.47	81.47	-0.68%	151,341
Feb 3, 2026	82.69	82.88	80.97	82.03	82.03	-0.75%	124,557
Feb 2, 2026	81.75	82.85	81.75	82.65	82.65	0.90%	131,025
Jan 30, 2026	82.85	83.22	81.47	81.91	81.91	-1.43%	139,220
Jan 29, 2026	83.79	83.91	82.19	83.10	83.10	-0.47%	103,851
Jan 28, 2026	83.71	83.83	83.31	83.49	83.49	0.05%	171,931
Jan 27, 2026	83.48	83.58	83.12	83.45	83.45	0.38%	153,559
Jan 26, 2026	83.03	83.64	83.03	83.13	83.13	0.29%	89,075
Jan 23, 2026	83.31	83.31	82.63	82.89	82.89	-0.65%	108,477
Jan 22, 2026	83.71	83.89	83.07	83.43	83.43	0.35%	100,053
Jan 21, 2026	82.52	83.48	82.14	83.14	83.14	1.45%	86,941
Jan 20, 2026	82.16	82.91	81.79	81.95	81.95	-1.82%	144,262
Jan 16, 2026	83.51	83.86	83.25	83.47	83.47	0.06%	85,355
Jan 15, 2026	83.36	83.83	83.33	83.42	83.42	0.74%	95,381
Jan 14, 2026	82.96	83.05	82.20	82.81	82.81	-0.32%	103,367
Jan 13, 2026	83.17	83.17	82.71	83.08	83.08	0.24%	92,937
Jan 12, 2026	82.21	82.99	82.20	82.88	82.88	0.40%	99,987
Jan 9, 2026	82.24	82.77	82.09	82.55	82.55	1.00%	112,744
Jan 8, 2026	82.01	82.08	81.64	81.73	81.73	-0.50%	114,261
Jan 7, 2026	82.89	82.89	82.08	82.14	82.14	-1.00%	125,143
Jan 6, 2026	81.58	83.09	81.54	82.97	82.97	1.58%	244,408
Jan 5, 2026	81.04	81.91	81.04	81.68	81.68	1.19%	171,314
Jan 2, 2026	80.36	80.81	79.92	80.72	80.72	1.10%	116,073
Dec 31, 2025	80.66	80.67	79.84	79.84	79.84	-1.13%	82,839
Dec 30, 2025	80.99	81.13	80.70	80.75	80.75	-0.36%	104,230
Dec 29, 2025	81.11	81.33	80.88	81.04	81.04	-0.37%	138,177
Dec 26, 2025	81.42	81.42	81.16	81.34	81.34	0.01%	94,910
Dec 24, 2025	81.23	81.50	81.12	81.33	81.33	0.12%	45,840
Dec 23, 2025	81.16	81.32	80.78	81.23	81.23	-0.22%	176,816

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.