iShares Morningstar Mid-Cap Growth ETF (IMCG)
NYSEARCA: IMCG · Real-Time Price · USD
81.30
-0.08 (-0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
IMCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.34 | 81.66 | 81.17 | 81.30 | 81.30 | -0.10% | 92,365 |
| Dec 4, 2025 | 81.14 | 81.54 | 80.95 | 81.38 | 81.38 | 0.17% | 66,685 |
| Dec 3, 2025 | 80.68 | 81.29 | 80.63 | 81.24 | 81.24 | 0.72% | 95,354 |
| Dec 2, 2025 | 81.04 | 81.04 | 80.51 | 80.66 | 80.66 | 0.20% | 111,808 |
| Dec 1, 2025 | 80.42 | 81.12 | 80.41 | 80.50 | 80.50 | -0.86% | 111,143 |
| Nov 28, 2025 | 80.85 | 81.35 | 80.63 | 81.20 | 81.20 | 0.76% | 45,716 |
| Nov 26, 2025 | 80.24 | 80.96 | 80.24 | 80.59 | 80.59 | 0.59% | 71,279 |
| Nov 25, 2025 | 79.02 | 80.25 | 78.71 | 80.12 | 80.12 | 1.53% | 70,382 |
| Nov 24, 2025 | 78.53 | 79.16 | 78.19 | 78.91 | 78.91 | 0.78% | 170,390 |
| Nov 21, 2025 | 77.54 | 78.80 | 77.16 | 78.30 | 78.30 | 1.44% | 179,846 |
| Nov 20, 2025 | 79.61 | 79.84 | 77.14 | 77.19 | 77.19 | -1.84% | 90,463 |
| Nov 19, 2025 | 78.61 | 78.95 | 78.19 | 78.64 | 78.64 | 0.09% | 135,448 |
| Nov 18, 2025 | 78.26 | 79.06 | 78.06 | 78.57 | 78.57 | -0.08% | 120,017 |
| Nov 17, 2025 | 79.79 | 79.96 | 78.31 | 78.63 | 78.63 | -1.79% | 92,094 |
| Nov 14, 2025 | 79.45 | 80.70 | 79.31 | 80.06 | 80.06 | -0.14% | 231,946 |
| Nov 13, 2025 | 81.58 | 81.59 | 80.08 | 80.17 | 80.17 | -2.18% | 66,909 |
| Nov 12, 2025 | 82.11 | 82.44 | 81.91 | 81.96 | 81.96 | -0.04% | 139,955 |
| Nov 11, 2025 | 81.82 | 82.21 | 81.74 | 81.99 | 81.99 | - | 77,963 |
| Nov 10, 2025 | 81.84 | 82.21 | 81.27 | 81.99 | 81.99 | 0.86% | 94,298 |
| Nov 7, 2025 | 80.05 | 81.29 | 79.78 | 81.29 | 81.29 | 0.94% | 83,313 |
| Nov 6, 2025 | 81.31 | 81.53 | 80.28 | 80.53 | 80.53 | -1.15% | 139,692 |
| Nov 5, 2025 | 80.93 | 81.77 | 80.91 | 81.47 | 81.47 | 0.51% | 148,204 |
| Nov 4, 2025 | 81.28 | 81.58 | 80.96 | 81.06 | 81.06 | -1.36% | 135,176 |
| Nov 3, 2025 | 82.39 | 82.41 | 81.29 | 82.18 | 82.18 | -0.23% | 102,767 |
| Oct 31, 2025 | 81.75 | 82.56 | 81.75 | 82.37 | 82.37 | 1.03% | 95,600 |
| Oct 30, 2025 | 81.58 | 82.55 | 81.49 | 81.53 | 81.53 | -0.86% | 128,935 |
| Oct 29, 2025 | 82.77 | 82.93 | 81.91 | 82.24 | 82.24 | -0.94% | 203,957 |
| Oct 28, 2025 | 83.46 | 83.50 | 82.96 | 83.02 | 83.02 | -0.79% | 102,906 |
| Oct 27, 2025 | 83.72 | 83.76 | 83.47 | 83.68 | 83.68 | 0.72% | 92,049 |
| Oct 24, 2025 | 83.53 | 83.58 | 83.08 | 83.08 | 83.08 | 0.48% | 70,753 |
| Oct 23, 2025 | 82.07 | 82.83 | 82.02 | 82.68 | 82.68 | 0.76% | 159,774 |
| Oct 22, 2025 | 83.06 | 83.06 | 81.64 | 82.06 | 82.06 | -1.17% | 326,373 |
| Oct 21, 2025 | 82.57 | 83.21 | 82.36 | 83.03 | 83.03 | 0.48% | 136,910 |
| Oct 20, 2025 | 82.23 | 82.82 | 82.23 | 82.63 | 82.63 | 1.10% | 59,630 |
| Oct 17, 2025 | 81.40 | 81.82 | 81.02 | 81.73 | 81.73 | 0.12% | 143,179 |
| Oct 16, 2025 | 82.68 | 82.84 | 81.29 | 81.63 | 81.63 | -0.97% | 105,011 |
| Oct 15, 2025 | 82.83 | 83.24 | 81.94 | 82.43 | 82.43 | 0.12% | 66,456 |
| Oct 14, 2025 | 81.06 | 82.80 | 80.95 | 82.33 | 82.33 | 0.44% | 74,768 |
| Oct 13, 2025 | 81.65 | 82.17 | 81.56 | 81.97 | 81.97 | 1.29% | 70,068 |
| Oct 10, 2025 | 83.16 | 83.44 | 80.87 | 80.93 | 80.93 | -2.42% | 152,922 |
| Oct 9, 2025 | 83.41 | 83.52 | 82.80 | 82.94 | 82.94 | -0.61% | 102,749 |
| Oct 8, 2025 | 82.93 | 83.52 | 82.67 | 83.45 | 83.45 | 0.89% | 963,888 |
| Oct 7, 2025 | 83.46 | 83.58 | 82.22 | 82.71 | 82.71 | -0.68% | 81,898 |
| Oct 6, 2025 | 83.46 | 83.66 | 82.88 | 83.28 | 83.28 | 0.36% | 85,293 |
| Oct 3, 2025 | 83.14 | 83.44 | 82.88 | 82.98 | 82.98 | -0.02% | 87,627 |
| Oct 2, 2025 | 82.52 | 83.00 | 82.37 | 83.00 | 83.00 | 0.75% | 68,985 |
| Oct 1, 2025 | 82.35 | 82.58 | 82.18 | 82.38 | 82.38 | -0.42% | 90,435 |
| Sep 30, 2025 | 82.60 | 82.73 | 82.04 | 82.73 | 82.73 | - | 72,930 |
| Sep 29, 2025 | 82.59 | 82.78 | 82.27 | 82.73 | 82.73 | 0.77% | 102,654 |
| Sep 26, 2025 | 81.40 | 82.14 | 81.40 | 82.10 | 82.10 | 0.97% | 93,336 |
| Sep 25, 2025 | 81.36 | 81.40 | 80.86 | 81.31 | 81.31 | -0.73% | 102,232 |
| Sep 24, 2025 | 82.61 | 82.71 | 81.88 | 81.91 | 81.91 | -0.73% | 67,135 |
| Sep 23, 2025 | 82.83 | 83.10 | 82.38 | 82.51 | 82.51 | -0.42% | 80,082 |
| Sep 22, 2025 | 82.33 | 82.95 | 82.08 | 82.86 | 82.86 | 0.25% | 85,561 |
| Sep 19, 2025 | 82.87 | 82.91 | 82.21 | 82.65 | 82.65 | -0.07% | 59,107 |
| Sep 18, 2025 | 82.31 | 82.99 | 82.31 | 82.71 | 82.71 | 0.90% | 86,521 |
| Sep 17, 2025 | 82.12 | 82.84 | 81.39 | 81.97 | 81.97 | -0.07% | 79,084 |
| Sep 16, 2025 | 82.40 | 82.40 | 81.78 | 82.03 | 82.03 | -0.65% | 66,856 |
| Sep 15, 2025 | 82.68 | 82.99 | 82.49 | 82.57 | 82.41 | 0.12% | 161,566 |
| Sep 12, 2025 | 83.02 | 83.05 | 82.47 | 82.47 | 82.31 | -0.94% | 56,027 |
| Sep 11, 2025 | 82.35 | 83.26 | 82.35 | 83.25 | 83.09 | 1.34% | 67,236 |
| Sep 10, 2025 | 82.51 | 82.92 | 81.82 | 82.15 | 81.99 | -0.25% | 55,936 |
| Sep 9, 2025 | 82.29 | 82.42 | 81.79 | 82.36 | 82.20 | - | 99,405 |
| Sep 8, 2025 | 82.09 | 82.42 | 81.83 | 82.36 | 82.20 | 0.61% | 109,020 |
| Sep 5, 2025 | 82.28 | 82.51 | 81.19 | 81.86 | 81.70 | -0.18% | 170,401 |
| Sep 4, 2025 | 81.35 | 82.01 | 81.11 | 82.01 | 81.85 | 0.89% | 2,416,620 |
| Sep 3, 2025 | 81.38 | 81.47 | 80.85 | 81.29 | 81.13 | -0.18% | 83,106 |
| Sep 2, 2025 | 81.01 | 81.44 | 80.80 | 81.44 | 81.28 | -0.71% | 101,603 |
| Aug 29, 2025 | 82.34 | 82.53 | 81.73 | 82.02 | 81.86 | -0.59% | 66,443 |
| Aug 28, 2025 | 82.23 | 82.57 | 82.16 | 82.51 | 82.35 | 0.76% | 102,834 |
| Aug 27, 2025 | 81.61 | 82.07 | 81.61 | 81.89 | 81.73 | 0.43% | 71,019 |
| Aug 26, 2025 | 81.29 | 81.61 | 81.28 | 81.54 | 81.38 | 0.32% | 81,408 |
| Aug 25, 2025 | 81.80 | 81.88 | 81.28 | 81.28 | 81.12 | -0.73% | 105,718 |
| Aug 22, 2025 | 80.73 | 82.25 | 80.73 | 81.88 | 81.72 | 1.71% | 42,542 |
| Aug 21, 2025 | 80.39 | 80.67 | 80.21 | 80.50 | 80.34 | -0.35% | 58,459 |
| Aug 20, 2025 | 80.78 | 80.88 | 80.18 | 80.78 | 80.62 | -0.07% | 65,877 |
| Aug 19, 2025 | 80.99 | 81.40 | 80.62 | 80.84 | 80.68 | -0.21% | 62,515 |
| Aug 18, 2025 | 80.72 | 81.13 | 80.60 | 81.01 | 80.85 | 0.36% | 67,847 |
| Aug 15, 2025 | 80.85 | 80.91 | 80.60 | 80.72 | 80.56 | -0.14% | 68,444 |
| Aug 14, 2025 | 80.92 | 81.04 | 80.54 | 80.83 | 80.67 | -0.82% | 86,897 |
| Aug 13, 2025 | 81.11 | 81.55 | 80.60 | 81.50 | 81.34 | 0.85% | 98,109 |
| Aug 12, 2025 | 80.15 | 80.81 | 80.01 | 80.81 | 80.65 | 1.15% | 79,216 |
| Aug 11, 2025 | 80.36 | 80.62 | 79.81 | 79.89 | 79.73 | -0.41% | 148,498 |
| Aug 8, 2025 | 80.91 | 80.91 | 80.17 | 80.22 | 80.06 | -0.62% | 78,219 |
| Aug 7, 2025 | 81.80 | 81.81 | 80.23 | 80.72 | 80.56 | -0.42% | 61,064 |
| Aug 6, 2025 | 80.96 | 81.17 | 80.42 | 81.06 | 80.90 | 0.11% | 55,803 |
| Aug 5, 2025 | 81.78 | 81.78 | 80.76 | 80.97 | 80.81 | -0.76% | 54,318 |
| Aug 4, 2025 | 80.81 | 81.63 | 80.81 | 81.59 | 81.43 | 1.61% | 107,298 |
| Aug 1, 2025 | 80.67 | 80.75 | 79.55 | 80.30 | 80.14 | -1.73% | 128,894 |
| Jul 31, 2025 | 82.31 | 82.79 | 81.58 | 81.71 | 81.55 | -0.51% | 82,836 |
| Jul 30, 2025 | 82.46 | 82.80 | 81.74 | 82.13 | 81.97 | -0.24% | 76,594 |
| Jul 29, 2025 | 82.68 | 82.77 | 82.06 | 82.33 | 82.17 | -0.29% | 58,350 |
| Jul 28, 2025 | 82.92 | 82.92 | 82.46 | 82.57 | 82.41 | -0.24% | 101,406 |
| Jul 25, 2025 | 82.48 | 82.84 | 82.16 | 82.77 | 82.61 | 0.88% | 54,564 |
| Jul 24, 2025 | 82.13 | 82.30 | 81.96 | 82.05 | 81.89 | -0.01% | 232,754 |
| Jul 23, 2025 | 81.87 | 82.10 | 81.70 | 82.06 | 81.90 | 0.67% | 122,698 |
| Jul 22, 2025 | 81.25 | 81.65 | 80.81 | 81.51 | 81.35 | 0.38% | 67,530 |
| Jul 21, 2025 | 81.82 | 81.88 | 81.12 | 81.20 | 81.04 | -0.53% | 88,292 |
| Jul 18, 2025 | 81.63 | 81.73 | 81.30 | 81.63 | 81.47 | 0.62% | 150,159 |
| Jul 17, 2025 | 80.46 | 81.31 | 80.46 | 81.13 | 80.97 | 0.92% | 98,765 |