iShares Morningstar Mid-Cap Growth ETF (IMCG)
NYSEARCA: IMCG · Real-Time Price · USD
76.75
+2.41 (3.24%)
At close: May 12, 2025, 4:00 PM
76.75
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IMCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 76.82 | 76.82 | 76.08 | 76.75 | 76.75 | 3.24% | 109,499 |
| May 9, 2025 | 74.80 | 74.88 | 74.17 | 74.34 | 74.34 | -0.13% | 65,957 |
| May 8, 2025 | 74.24 | 75.16 | 74.04 | 74.44 | 74.44 | 1.24% | 79,529 |
| May 7, 2025 | 73.13 | 73.65 | 72.93 | 73.53 | 73.53 | 0.80% | 192,213 |
| May 6, 2025 | 72.75 | 73.51 | 72.56 | 72.95 | 72.95 | -0.83% | 902,896 |
| May 5, 2025 | 73.02 | 73.98 | 72.92 | 73.56 | 73.56 | -0.03% | 203,419 |
| May 2, 2025 | 73.09 | 73.78 | 73.01 | 73.58 | 73.58 | 1.94% | 182,118 |
| May 1, 2025 | 72.36 | 72.96 | 72.06 | 72.18 | 72.18 | 0.52% | 75,785 |
| Apr 30, 2025 | 70.70 | 72.00 | 70.25 | 71.81 | 71.81 | -0.07% | 142,058 |
| Apr 29, 2025 | 71.14 | 72.01 | 71.13 | 71.86 | 71.86 | 0.67% | 86,287 |
| Apr 28, 2025 | 71.33 | 71.74 | 70.64 | 71.38 | 71.38 | 0.24% | 266,886 |
| Apr 25, 2025 | 70.98 | 71.34 | 70.62 | 71.21 | 71.21 | 0.06% | 104,745 |
| Apr 24, 2025 | 69.60 | 71.27 | 69.57 | 71.17 | 71.17 | 2.46% | 151,567 |
| Apr 23, 2025 | 70.12 | 71.22 | 69.23 | 69.46 | 69.46 | 1.51% | 152,708 |
| Apr 22, 2025 | 67.37 | 68.68 | 67.34 | 68.43 | 68.43 | 2.95% | 108,804 |
| Apr 21, 2025 | 67.69 | 67.69 | 65.78 | 66.47 | 66.47 | -2.54% | 167,481 |
| Apr 17, 2025 | 68.02 | 68.68 | 67.77 | 68.20 | 68.20 | 0.58% | 174,855 |
| Apr 16, 2025 | 68.29 | 68.89 | 67.16 | 67.81 | 67.81 | -1.48% | 123,495 |
| Apr 15, 2025 | 68.77 | 69.41 | 68.56 | 68.83 | 68.83 | 0.06% | 113,843 |
| Apr 14, 2025 | 69.15 | 69.21 | 68.00 | 68.79 | 68.79 | 1.16% | 110,698 |
| Apr 11, 2025 | 66.82 | 68.18 | 66.01 | 68.00 | 68.00 | 1.57% | 194,798 |
| Apr 10, 2025 | 67.79 | 67.98 | 65.10 | 66.95 | 66.95 | -3.25% | 252,467 |
| Apr 9, 2025 | 62.77 | 69.62 | 62.60 | 69.20 | 69.20 | 9.22% | 347,346 |
| Apr 8, 2025 | 66.73 | 66.84 | 62.44 | 63.36 | 63.36 | -1.74% | 349,670 |
| Apr 7, 2025 | 62.76 | 67.00 | 61.65 | 64.48 | 64.48 | -0.54% | 650,436 |
| Apr 4, 2025 | 67.00 | 67.15 | 64.55 | 64.83 | 64.83 | -5.88% | 964,217 |
| Apr 3, 2025 | 70.00 | 70.39 | 68.69 | 68.88 | 68.88 | -5.41% | 156,969 |
| Apr 2, 2025 | 71.04 | 73.07 | 71.04 | 72.82 | 72.82 | 1.29% | 98,489 |
| Apr 1, 2025 | 71.25 | 71.97 | 70.54 | 71.89 | 71.89 | 0.64% | 147,700 |
| Mar 31, 2025 | 70.38 | 71.64 | 69.76 | 71.43 | 71.43 | 0.20% | 167,971 |
| Mar 28, 2025 | 72.48 | 72.56 | 71.03 | 71.29 | 71.29 | -1.89% | 80,189 |
| Mar 27, 2025 | 73.12 | 73.51 | 72.47 | 72.66 | 72.66 | -0.85% | 298,482 |
| Mar 26, 2025 | 74.14 | 74.28 | 73.05 | 73.28 | 73.28 | -1.12% | 168,398 |
| Mar 25, 2025 | 74.25 | 74.41 | 73.81 | 74.11 | 74.11 | -0.04% | 91,040 |
| Mar 24, 2025 | 73.44 | 74.28 | 73.44 | 74.14 | 74.14 | 2.39% | 131,416 |
| Mar 21, 2025 | 71.84 | 72.49 | 71.55 | 72.41 | 72.41 | -0.17% | 499,519 |
| Mar 20, 2025 | 72.32 | 73.19 | 72.32 | 72.53 | 72.53 | -0.27% | 98,727 |
| Mar 19, 2025 | 71.89 | 73.27 | 71.78 | 72.73 | 72.73 | 1.42% | 119,085 |
| Mar 18, 2025 | 72.25 | 72.25 | 71.35 | 71.71 | 71.71 | -1.32% | 118,032 |
| Mar 17, 2025 | 71.39 | 73.04 | 71.39 | 72.67 | 72.55 | 1.71% | 145,040 |
| Mar 14, 2025 | 70.57 | 71.56 | 70.52 | 71.45 | 71.33 | 2.53% | 125,423 |
| Mar 13, 2025 | 71.01 | 71.01 | 69.49 | 69.69 | 69.57 | -2.15% | 223,745 |
| Mar 12, 2025 | 71.86 | 71.90 | 70.55 | 71.22 | 71.10 | 0.38% | 218,206 |
| Mar 11, 2025 | 71.35 | 71.83 | 70.41 | 70.95 | 70.83 | -0.49% | 234,938 |
| Mar 10, 2025 | 72.47 | 72.68 | 70.79 | 71.30 | 71.18 | -2.93% | 345,893 |
| Mar 7, 2025 | 73.08 | 73.69 | 71.76 | 73.45 | 73.33 | 0.27% | 148,112 |
| Mar 6, 2025 | 74.13 | 74.76 | 73.10 | 73.25 | 73.13 | -2.49% | 169,107 |
| Mar 5, 2025 | 74.14 | 75.32 | 73.89 | 75.12 | 74.99 | 1.29% | 142,127 |
| Mar 4, 2025 | 74.50 | 75.38 | 73.15 | 74.16 | 74.04 | -1.17% | 444,956 |
| Mar 3, 2025 | 76.92 | 77.05 | 74.72 | 75.04 | 74.91 | -1.83% | 326,481 |