iShares Morningstar Mid-Cap Growth ETF (IMCG)

NYSEARCA: IMCG · Real-Time Price · USD

97.01

+1.78 (1.87%)

At close: Jun 18, 2026, 4:00 PM EDT

97.02

+0.01 (0.01%)

After-hours: Jun 18, 2026, 8:00 PM EDT

IMCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	96.83	97.47	96.63	97.01	97.01	1.87%	109,107
Jun 17, 2026	96.43	97.26	95.17	95.23	95.23	-0.83%	79,774
Jun 16, 2026	97.08	97.89	95.94	96.03	96.03	-0.85%	75,717
Jun 15, 2026	96.61	97.02	96.49	96.85	96.85	2.52%	78,770
Jun 12, 2026	94.16	94.98	93.53	94.57	94.47	0.83%	82,154
Jun 11, 2026	91.52	93.94	91.48	93.79	93.69	3.36%	104,443
Jun 10, 2026	92.11	93.40	90.67	90.74	90.64	-2.31%	102,537
Jun 9, 2026	93.87	94.83	90.05	92.89	92.79	-0.03%	176,074
Jun 8, 2026	93.70	94.00	92.88	92.92	92.82	0.46%	81,272
Jun 5, 2026	94.92	95.00	92.17	92.49	92.39	-3.83%	85,449
Jun 4, 2026	95.03	96.49	94.97	96.17	96.06	0.49%	98,683
Jun 3, 2026	95.93	96.21	94.97	95.70	95.59	-0.26%	87,705
Jun 2, 2026	94.56	95.97	94.56	95.95	95.84	1.73%	231,809
Jun 1, 2026	92.92	94.67	92.92	94.32	94.22	0.86%	82,671
May 29, 2026	93.33	93.57	92.73	93.52	93.42	0.56%	77,025
May 28, 2026	92.34	93.50	92.00	93.00	92.90	0.74%	93,791
May 27, 2026	93.19	93.20	92.00	92.32	92.22	-0.43%	74,911
May 26, 2026	92.39	93.08	92.12	92.72	92.62	1.50%	70,835
May 22, 2026	91.16	91.62	91.02	91.35	91.25	0.93%	56,284
May 21, 2026	89.08	90.64	88.92	90.51	90.41	1.15%	92,371
May 20, 2026	88.57	89.67	88.40	89.48	89.38	1.65%	59,942
May 19, 2026	87.83	88.64	87.21	88.03	87.93	-0.63%	91,646
May 18, 2026	89.45	89.45	87.78	88.59	88.49	-0.83%	78,397
May 15, 2026	89.43	89.78	89.05	89.33	89.23	-1.56%	49,183
May 14, 2026	90.27	91.01	90.12	90.75	90.65	0.71%	107,221
May 13, 2026	90.36	90.40	89.22	90.11	90.01	0.17%	59,513
May 12, 2026	90.30	90.54	88.75	89.96	89.86	-0.96%	69,597
May 11, 2026	90.08	91.05	90.08	90.83	90.73	0.84%	65,266
May 8, 2026	90.30	90.30	89.72	90.07	89.97	0.41%	68,665
May 7, 2026	91.20	91.27	89.37	89.70	89.60	-1.33%	203,393
May 6, 2026	90.62	91.01	90.01	90.91	90.81	1.50%	121,839
May 5, 2026	89.20	89.79	89.00	89.57	89.47	1.39%	53,784
May 4, 2026	88.48	89.09	87.93	88.34	88.24	0.01%	263,966
May 1, 2026	88.28	88.65	87.96	88.33	88.23	0.35%	80,957
Apr 30, 2026	86.62	88.07	86.57	88.02	87.92	2.34%	75,405
Apr 29, 2026	86.46	86.50	85.65	86.01	85.92	0.03%	68,413
Apr 28, 2026	86.54	86.98	85.60	85.98	85.89	-1.61%	70,771
Apr 27, 2026	87.40	87.51	86.76	87.39	87.29	-0.18%	70,848
Apr 24, 2026	87.64	87.75	86.94	87.55	87.45	0.26%	122,079
Apr 23, 2026	87.17	87.81	86.21	87.32	87.22	-0.14%	95,893
Apr 22, 2026	87.96	88.13	87.01	87.44	87.34	0.31%	98,773
Apr 21, 2026	87.98	88.55	86.99	87.17	87.07	-0.69%	140,349
Apr 20, 2026	87.04	87.78	87.04	87.78	87.68	0.73%	108,965
Apr 17, 2026	86.54	87.53	86.50	87.14	87.04	1.72%	430,500
Apr 16, 2026	85.61	85.89	85.27	85.67	85.58	0.36%	119,231
Apr 15, 2026	85.53	85.69	84.81	85.36	85.27	-0.11%	98,908
Apr 14, 2026	85.19	85.50	84.74	85.45	85.36	0.93%	152,175
Apr 13, 2026	82.76	84.67	82.76	84.66	84.57	2.04%	187,648
Apr 10, 2026	83.53	83.57	82.86	82.97	82.88	-0.31%	65,186
Apr 9, 2026	83.10	83.47	82.69	83.23	83.14	-0.08%	103,541