iShares Morningstar Mid-Cap Growth ETF (IMCG)
NYSEARCA: IMCG · Real-Time Price · USD
95.64
+0.51 (0.54%)
At close: Oct 29, 2026, 4:00 PM EDT
95.64
0.00 (0.00%)
After-hours: Oct 29, 2026, 4:10 PM EDT
IMCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 94.76 | 95.81 | 94.76 | 95.64 | 95.64 | 0.54% | 117,781 |
| Oct 28, 2026 | 95.02 | 95.39 | 94.74 | 95.13 | 95.13 | -0.06% | 94,984 |
| Oct 27, 2026 | 94.58 | 95.30 | 94.27 | 95.19 | 95.19 | 1.00% | 138,222 |
| Oct 26, 2026 | 93.64 | 94.66 | 93.64 | 94.25 | 94.25 | 0.92% | 140,462 |
| Oct 23, 2026 | 93.43 | 93.80 | 92.93 | 93.39 | 93.39 | -0.59% | 164,984 |
| Oct 22, 2026 | 94.43 | 94.47 | 93.44 | 93.94 | 93.94 | -1.47% | 134,631 |
| Oct 21, 2026 | 95.18 | 95.75 | 95.03 | 95.34 | 95.34 | 0.95% | 117,042 |
| Oct 20, 2026 | 93.51 | 94.94 | 93.39 | 94.44 | 94.44 | 0.79% | 112,337 |
| Oct 19, 2026 | 94.31 | 94.32 | 93.65 | 93.70 | 93.70 | 0.14% | 150,920 |
| Oct 16, 2026 | 95.19 | 95.19 | 93.26 | 93.57 | 93.57 | -1.53% | 166,458 |
| Oct 15, 2026 | 93.51 | 95.02 | 92.95 | 95.02 | 95.02 | 0.96% | 118,818 |
| Oct 14, 2026 | 95.30 | 95.39 | 93.62 | 94.12 | 94.12 | -2.17% | 148,370 |
| Oct 13, 2026 | 96.02 | 96.40 | 95.30 | 96.21 | 96.21 | -0.09% | 86,198 |
| Oct 12, 2026 | 97.04 | 97.04 | 96.11 | 96.30 | 96.30 | -0.86% | 100,527 |
| Oct 9, 2026 | 96.51 | 97.21 | 96.12 | 97.14 | 97.14 | 1.36% | 126,807 |
| Oct 8, 2026 | 95.55 | 96.11 | 95.31 | 95.84 | 95.84 | -0.26% | 122,341 |
| Oct 7, 2026 | 96.35 | 96.49 | 95.69 | 96.09 | 96.09 | -1.27% | 115,903 |
| Oct 6, 2026 | 96.94 | 97.52 | 96.94 | 97.33 | 97.33 | 0.88% | 100,070 |
| Oct 5, 2026 | 95.81 | 96.59 | 95.42 | 96.48 | 96.48 | 0.79% | 96,041 |
| Oct 2, 2026 | 95.59 | 96.03 | 95.45 | 95.72 | 95.72 | 1.03% | 153,313 |
| Oct 1, 2026 | 94.00 | 94.84 | 93.53 | 94.74 | 94.74 | 0.91% | 261,528 |
| Sep 30, 2026 | 94.82 | 94.82 | 93.85 | 93.89 | 93.89 | -0.59% | 166,594 |
| Sep 29, 2026 | 94.43 | 94.78 | 93.99 | 94.45 | 94.45 | 0.12% | 181,710 |
| Sep 28, 2026 | 94.45 | 94.81 | 93.86 | 94.34 | 94.34 | -1.03% | 179,567 |
| Sep 25, 2026 | 95.03 | 95.61 | 94.67 | 95.32 | 95.32 | 0.60% | 107,265 |
| Sep 24, 2026 | 94.45 | 95.11 | 94.27 | 94.75 | 94.75 | -0.16% | 216,804 |
| Sep 23, 2026 | 95.28 | 95.48 | 94.87 | 94.90 | 94.90 | -0.65% | 199,689 |
| Sep 22, 2026 | 95.58 | 95.77 | 95.11 | 95.52 | 95.52 | 0.30% | 195,720 |
| Sep 21, 2026 | 94.75 | 95.37 | 94.41 | 95.23 | 95.23 | 1.30% | 77,094 |
| Sep 18, 2026 | 93.95 | 94.09 | 93.47 | 94.01 | 94.01 | 0.02% | 168,447 |
| Sep 17, 2026 | 94.48 | 94.48 | 93.84 | 93.99 | 93.99 | 0.79% | 82,572 |
| Sep 16, 2026 | 93.80 | 94.32 | 92.45 | 93.25 | 93.25 | -0.30% | 123,456 |
| Sep 15, 2026 | 94.26 | 94.26 | 93.42 | 93.53 | 93.53 | -0.80% | 112,264 |
| Sep 14, 2026 | 94.36 | 94.75 | 94.12 | 94.47 | 94.28 | -0.82% | 100,879 |
| Sep 11, 2026 | 95.20 | 95.44 | 95.04 | 95.25 | 95.06 | 1.10% | 125,602 |
| Sep 10, 2026 | 94.59 | 95.14 | 94.14 | 94.21 | 94.02 | -1.17% | 154,503 |
| Sep 9, 2026 | 95.86 | 96.02 | 95.27 | 95.33 | 95.14 | -0.82% | 102,990 |
| Sep 8, 2026 | 96.28 | 96.60 | 96.02 | 96.12 | 95.93 | -0.34% | 84,968 |
| Sep 4, 2026 | 95.91 | 96.69 | 95.91 | 96.45 | 96.26 | -0.01% | 151,079 |
| Sep 3, 2026 | 96.26 | 96.69 | 95.63 | 96.46 | 96.27 | 1.12% | 371,149 |
| Sep 2, 2026 | 95.18 | 95.57 | 94.97 | 95.39 | 95.20 | 0.19% | 473,337 |
| Sep 1, 2026 | 96.28 | 96.45 | 95.03 | 95.21 | 95.02 | -1.76% | 346,608 |
| Aug 31, 2026 | 97.13 | 97.22 | 96.68 | 96.92 | 96.73 | -0.47% | 126,402 |
| Aug 28, 2026 | 98.72 | 98.72 | 97.33 | 97.38 | 97.19 | -1.24% | 125,381 |
| Aug 27, 2026 | 98.60 | 98.80 | 98.48 | 98.60 | 98.41 | 0.23% | 87,056 |
| Aug 26, 2026 | 97.73 | 98.73 | 97.73 | 98.37 | 98.18 | 0.46% | 101,457 |
| Aug 25, 2026 | 98.10 | 98.13 | 97.67 | 97.92 | 97.73 | 0.33% | 98,669 |
| Aug 24, 2026 | 97.80 | 97.86 | 97.30 | 97.60 | 97.41 | -0.51% | 174,094 |
| Aug 21, 2026 | 97.88 | 98.15 | 97.71 | 98.10 | 97.91 | 0.99% | 99,204 |
| Aug 20, 2026 | 97.70 | 98.08 | 97.14 | 97.14 | 96.95 | -1.04% | 136,817 |