iShares Morningstar Mid-Cap Growth ETF (IMCG)
NYSEARCA: IMCG · Real-Time Price · USD
82.73
+0.63 (0.77%)
At close: Sep 29, 2025, 4:00 PM EDT
82.73
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:10 PM EDT

IMCG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202582.5982.7882.2782.73-0.77%102,648
Sep 26, 202581.4082.1481.4082.1082.100.97%93,336
Sep 25, 202581.3681.4080.8681.3181.31-0.73%102,232
Sep 24, 202582.6182.7181.8881.9181.91-0.73%67,135
Sep 23, 202582.8383.1082.3882.5182.51-0.42%80,082
Sep 22, 202582.3382.9582.0882.8682.860.25%85,561
Sep 19, 202582.8782.9182.2182.6582.65-0.07%59,107
Sep 18, 202582.3182.9982.3182.7182.710.90%86,521
Sep 17, 202582.1282.8481.3981.9781.97-0.07%79,084
Sep 16, 202582.4082.4081.7882.0382.03-0.65%66,856
Sep 15, 202582.6882.9982.4982.5782.410.12%161,566
Sep 12, 202583.0283.0582.4782.4782.31-0.94%56,027
Sep 11, 202582.3583.2682.3583.2583.091.34%67,236
Sep 10, 202582.5182.9281.8282.1581.99-0.25%55,936
Sep 9, 202582.2982.4281.7982.3682.20-99,405
Sep 8, 202582.0982.4281.8382.3682.200.61%109,020
Sep 5, 202582.2882.5181.1981.8681.70-0.18%170,401
Sep 4, 202581.3582.0181.1182.0181.850.89%2,416,620
Sep 3, 202581.3881.4780.8581.2981.13-0.18%83,106
Sep 2, 202581.0181.4480.8081.4481.28-0.71%101,603
Aug 29, 202582.3482.5381.7382.0281.86-0.59%66,443
Aug 28, 202582.2382.5782.1682.5182.350.76%102,834
Aug 27, 202581.6182.0781.6181.8981.730.43%71,019
Aug 26, 202581.2981.6181.2881.5481.380.32%81,408
Aug 25, 202581.8081.8881.2881.2881.12-0.73%105,718
Aug 22, 202580.7382.2580.7381.8881.721.71%42,542
Aug 21, 202580.3980.6780.2180.5080.34-0.35%58,459
Aug 20, 202580.7880.8880.1880.7880.62-0.07%65,877
Aug 19, 202580.9981.4080.6280.8480.68-0.21%62,515
Aug 18, 202580.7281.1380.6081.0180.850.36%67,847
Aug 15, 202580.8580.9180.6080.7280.56-0.14%68,444
Aug 14, 202580.9281.0480.5480.8380.67-0.82%86,897
Aug 13, 202581.1181.5580.6081.5081.340.85%98,109
Aug 12, 202580.1580.8180.0180.8180.651.15%79,216
Aug 11, 202580.3680.6279.8179.8979.73-0.41%148,498
Aug 8, 202580.9180.9180.1780.2280.06-0.62%78,219
Aug 7, 202581.8081.8180.2380.7280.56-0.42%61,064
Aug 6, 202580.9681.1780.4281.0680.900.11%55,803
Aug 5, 202581.7881.7880.7680.9780.81-0.76%54,318
Aug 4, 202580.8181.6380.8181.5981.431.61%107,298
Aug 1, 202580.6780.7579.5580.3080.14-1.73%128,894
Jul 31, 202582.3182.7981.5881.7181.55-0.51%82,836
Jul 30, 202582.4682.8081.7482.1381.97-0.24%76,594
Jul 29, 202582.6882.7782.0682.3382.17-0.29%58,350
Jul 28, 202582.9282.9282.4682.5782.41-0.24%101,406
Jul 25, 202582.4882.8482.1682.7782.610.88%54,564
Jul 24, 202582.1382.3081.9682.0581.89-0.01%232,754
Jul 23, 202581.8782.1081.7082.0681.900.67%122,698
Jul 22, 202581.2581.6580.8181.5181.350.38%67,530
Jul 21, 202581.8281.8881.1281.2081.04-0.53%88,292