iShares Morningstar Mid-Cap Growth ETF (IMCG)
NYSEARCA: IMCG · Real-Time Price · USD
81.63
+0.50 (0.62%)
At close: Jul 18, 2025, 4:00 PM
81.61
-0.02 (-0.02%)
After-hours: Jul 18, 2025, 8:00 PM EDT
IMCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 81.63 | 81.73 | 81.30 | 81.63 | 81.63 | 0.62% | 150,159 |
| Jul 17, 2025 | 80.46 | 81.31 | 80.46 | 81.13 | 81.13 | 0.92% | 98,765 |
| Jul 16, 2025 | 80.21 | 80.43 | 79.31 | 80.39 | 80.39 | 0.51% | 72,884 |
| Jul 15, 2025 | 80.96 | 81.01 | 79.93 | 79.98 | 79.98 | -0.93% | 77,465 |
| Jul 14, 2025 | 80.21 | 80.88 | 80.07 | 80.73 | 80.73 | 0.65% | 78,519 |
| Jul 11, 2025 | 80.53 | 80.69 | 80.21 | 80.21 | 80.21 | -0.91% | 63,701 |
| Jul 10, 2025 | 81.05 | 81.31 | 80.67 | 80.95 | 80.95 | -0.14% | 196,027 |
| Jul 9, 2025 | 80.98 | 81.10 | 80.54 | 81.06 | 81.06 | 0.46% | 84,754 |
| Jul 8, 2025 | 80.94 | 81.08 | 80.53 | 80.69 | 80.69 | -0.30% | 141,751 |
| Jul 7, 2025 | 81.03 | 81.26 | 80.39 | 80.93 | 80.93 | -0.44% | 235,151 |
| Jul 3, 2025 | 80.78 | 81.33 | 80.77 | 81.29 | 81.29 | 1.03% | 51,637 |
| Jul 2, 2025 | 80.15 | 80.54 | 79.94 | 80.46 | 80.46 | 0.34% | 92,538 |
| Jul 1, 2025 | 79.98 | 80.49 | 79.92 | 80.19 | 80.19 | -0.05% | 117,906 |
| Jun 30, 2025 | 79.87 | 80.33 | 79.68 | 80.23 | 80.23 | 0.70% | 101,237 |
| Jun 27, 2025 | 79.28 | 80.04 | 79.15 | 79.67 | 79.67 | 0.45% | 120,952 |
| Jun 26, 2025 | 78.81 | 79.31 | 78.65 | 79.31 | 79.31 | 0.89% | 110,436 |
| Jun 25, 2025 | 79.19 | 79.20 | 78.42 | 78.61 | 78.61 | -0.76% | 152,469 |
| Jun 24, 2025 | 78.66 | 79.23 | 78.33 | 79.21 | 79.21 | 1.40% | 99,653 |
| Jun 23, 2025 | 77.34 | 78.12 | 76.90 | 78.12 | 78.12 | 0.75% | 178,697 |
| Jun 20, 2025 | 77.98 | 78.07 | 77.20 | 77.54 | 77.54 | 0.03% | 262,071 |
| Jun 18, 2025 | 77.36 | 77.95 | 77.24 | 77.52 | 77.52 | 0.25% | 88,253 |
| Jun 17, 2025 | 77.43 | 77.82 | 77.15 | 77.33 | 77.33 | -0.78% | 134,510 |
| Jun 16, 2025 | 77.63 | 78.19 | 77.59 | 77.94 | 77.94 | 1.02% | 93,052 |
| Jun 13, 2025 | 77.34 | 77.97 | 76.98 | 77.15 | 77.02 | -1.39% | 60,410 |
| Jun 12, 2025 | 77.83 | 78.35 | 77.83 | 78.24 | 78.10 | 0.10% | 76,252 |
| Jun 11, 2025 | 78.55 | 78.73 | 77.97 | 78.16 | 78.02 | -0.38% | 83,388 |
| Jun 10, 2025 | 78.56 | 78.57 | 78.08 | 78.46 | 78.32 | 0.14% | 59,631 |
| Jun 9, 2025 | 78.89 | 78.89 | 78.17 | 78.35 | 78.21 | -0.48% | 86,870 |
| Jun 6, 2025 | 78.83 | 78.92 | 78.46 | 78.73 | 78.59 | 0.76% | 93,977 |
| Jun 5, 2025 | 78.45 | 78.73 | 77.88 | 78.14 | 78.00 | -0.09% | 102,414 |
| Jun 4, 2025 | 78.31 | 78.60 | 78.04 | 78.21 | 78.07 | 0.03% | 55,423 |
| Jun 3, 2025 | 77.43 | 78.21 | 77.16 | 78.19 | 78.05 | 1.09% | 71,993 |
| Jun 2, 2025 | 76.90 | 77.36 | 76.05 | 77.35 | 77.22 | 0.16% | 55,875 |
| May 30, 2025 | 76.82 | 77.32 | 76.32 | 77.23 | 77.10 | 0.26% | 59,023 |
| May 29, 2025 | 77.47 | 77.47 | 76.56 | 77.03 | 76.90 | 0.17% | 96,799 |
| May 28, 2025 | 77.36 | 77.56 | 76.86 | 76.90 | 76.77 | -0.67% | 81,518 |
| May 27, 2025 | 77.07 | 77.50 | 76.69 | 77.42 | 77.29 | 1.71% | 103,082 |
| May 23, 2025 | 75.47 | 76.33 | 75.43 | 76.12 | 75.99 | -0.72% | 85,612 |
| May 22, 2025 | 76.60 | 77.08 | 76.26 | 76.67 | 76.54 | 0.09% | 132,801 |
| May 21, 2025 | 77.68 | 77.86 | 76.48 | 76.60 | 76.47 | -2.16% | 78,073 |
| May 20, 2025 | 78.35 | 78.57 | 77.95 | 78.29 | 78.15 | -0.46% | 93,901 |
| May 19, 2025 | 77.63 | 78.77 | 77.63 | 78.65 | 78.51 | 0.06% | 497,658 |
| May 16, 2025 | 77.84 | 78.63 | 77.77 | 78.60 | 78.46 | 1.00% | 105,668 |
| May 15, 2025 | 77.16 | 77.82 | 77.02 | 77.82 | 77.69 | 0.43% | 91,813 |
| May 14, 2025 | 77.58 | 77.67 | 77.28 | 77.49 | 77.36 | -0.09% | 86,355 |
| May 13, 2025 | 76.92 | 77.89 | 76.92 | 77.56 | 77.43 | 1.06% | 108,823 |
| May 12, 2025 | 76.82 | 76.82 | 76.08 | 76.75 | 76.62 | 3.24% | 109,499 |
| May 9, 2025 | 74.80 | 74.88 | 74.17 | 74.34 | 74.21 | -0.13% | 65,957 |
| May 8, 2025 | 74.24 | 75.16 | 74.04 | 74.44 | 74.31 | 1.24% | 79,529 |
| May 7, 2025 | 73.13 | 73.65 | 72.93 | 73.53 | 73.40 | 0.80% | 192,213 |