Skip to main content
logo
iShares Morningstar Mid-Cap Growth ETF (IMCG)
NYSEARCA: IMCG · Real-Time Price · USD
79.84
-0.91 (-1.13%)
Dec 31, 2025, 4:00 PM EST - Market closed

IMCG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 7, 202580.0581.2979.7881.2981.080.94%83,313
Nov 6, 202581.3181.5380.2880.5380.32-1.15%139,692
Nov 5, 202580.9381.7780.9181.4781.260.51%148,204
Nov 4, 202581.2881.5880.9681.0680.85-1.36%135,176
Nov 3, 202582.3982.4181.2982.1881.97-0.23%102,767
Oct 31, 202581.7582.5681.7582.3782.161.03%95,600
Oct 30, 202581.5882.5581.4981.5381.32-0.86%128,935
Oct 29, 202582.7782.9381.9182.2482.03-0.94%203,957
Oct 28, 202583.4683.5082.9683.0282.80-0.79%102,906
Oct 27, 202583.7283.7683.4783.6883.460.72%92,049
Oct 24, 202583.5383.5883.0883.0882.860.48%70,753
Oct 23, 202582.0782.8382.0282.6882.470.76%159,774
Oct 22, 202583.0683.0681.6482.0681.85-1.17%326,373
Oct 21, 202582.5783.2182.3683.0382.810.48%136,910