Skip to main content
iShares Morningstar Mid-Cap Growth ETF (IMCG)
NYSEARCA: IMCG · Real-Time Price · USD
81.06
-1.55 (-1.88%)
At close: Mar 6, 2026, 4:00 PM EST
81.06
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST

IMCG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202681.3781.7680.7981.06--1.88%94,592
Mar 5, 202683.0083.6081.7882.6182.61-1.28%117,768
Mar 4, 202683.6084.0183.0083.6883.680.76%112,490
Mar 3, 202682.5283.5481.1583.0583.05-1.73%151,978
Mar 2, 202683.2684.7683.2684.5184.510.28%147,137
Feb 27, 202683.7184.3583.5584.2784.27-0.55%86,891
Feb 26, 202684.3084.7483.5584.7484.740.77%110,287
Feb 25, 202683.9384.3583.5784.0984.090.74%73,444
Feb 24, 202682.4983.6082.4483.4783.471.31%70,664
Feb 23, 202683.2083.3882.1282.3982.39-1.52%105,627
Feb 20, 202682.9684.1782.9683.6683.660.53%111,455
Feb 19, 202682.8383.2982.5783.2283.220.04%81,193
Feb 18, 202682.7783.6682.7383.1983.190.75%95,616
Feb 17, 202682.3882.9981.7982.5782.57-0.06%99,029
Feb 13, 202681.5583.1181.1282.6282.621.32%93,329
Feb 12, 202683.5984.1081.5081.5481.54-1.89%140,803
Feb 11, 202683.8283.9882.5683.1183.11-0.06%137,515
Feb 10, 202683.4583.7383.0883.1683.16-0.20%220,743
Feb 9, 202682.6083.5782.3483.3383.330.70%132,307
Feb 6, 202681.3982.8681.3982.7582.753.14%382,390
Feb 5, 202680.8681.2179.9780.2380.23-1.52%133,686
Feb 4, 202682.1682.1680.6381.4781.47-0.68%151,341
Feb 3, 202682.6982.8880.9782.0382.03-0.75%124,557
Feb 2, 202681.7582.8581.7582.6582.650.90%131,025
Jan 30, 202682.8583.2281.4781.9181.91-1.43%139,220
Jan 29, 202683.7983.9182.1983.1083.10-0.47%103,851
Jan 28, 202683.7183.8383.3183.4983.490.05%171,931
Jan 27, 202683.4883.5883.1283.4583.450.38%153,559
Jan 26, 202683.0383.6483.0383.1383.130.29%89,075
Jan 23, 202683.3183.3182.6382.8982.89-0.65%108,477
Jan 22, 202683.7183.8983.0783.4383.430.35%100,053
Jan 21, 202682.5283.4882.1483.1483.141.45%86,941
Jan 20, 202682.1682.9181.7981.9581.95-1.82%144,262
Jan 16, 202683.5183.8683.2583.4783.470.06%85,355
Jan 15, 202683.3683.8383.3383.4283.420.74%95,381
Jan 14, 202682.9683.0582.2082.8182.81-0.32%103,367
Jan 13, 202683.1783.1782.7183.0883.080.24%92,937
Jan 12, 202682.2182.9982.2082.8882.880.40%99,987
Jan 9, 202682.2482.7782.0982.5582.551.00%112,744
Jan 8, 202682.0182.0881.6481.7381.73-0.50%114,261
Jan 7, 202682.8982.8982.0882.1482.14-1.00%125,143
Jan 6, 202681.5883.0981.5482.9782.971.58%244,408
Jan 5, 202681.0481.9181.0481.6881.681.19%171,314
Jan 2, 202680.3680.8179.9280.7280.721.10%116,073
Dec 31, 202580.6680.6779.8479.8479.84-1.13%82,839
Dec 30, 202580.9981.1380.7080.7580.75-0.36%104,230
Dec 29, 202581.1181.3380.8881.0481.04-0.37%138,177
Dec 26, 202581.4281.4281.1681.3481.340.01%94,910
Dec 24, 202581.2381.5081.1281.3381.330.12%45,840
Dec 23, 202581.1681.3280.7881.2381.23-0.22%176,816
Dec 22, 202581.0281.4680.9481.4181.411.12%75,602
Dec 19, 202580.0380.7480.0380.5180.510.76%204,029
Dec 18, 202580.2380.5979.7579.9079.900.43%150,841
Dec 17, 202580.2880.7879.5679.5679.56-0.76%98,699
Dec 16, 202580.4480.6179.8180.1780.17-0.56%138,419
Dec 15, 202581.3181.3180.5080.6280.41-0.42%78,266
Dec 12, 202582.0982.1280.7980.9680.75-1.21%94,330
Dec 11, 202581.2681.9981.2681.9581.740.64%75,422
Dec 10, 202580.6881.6780.5681.4381.221.09%168,114
Dec 9, 202580.7481.1380.5280.5580.34-0.49%122,163
Dec 8, 202581.3681.3680.8080.9580.74-0.43%119,018
Dec 5, 202581.3481.6681.1781.3081.09-0.10%92,365
Dec 4, 202581.1481.5480.9581.3881.170.17%66,685
Dec 3, 202580.6881.2980.6381.2481.030.72%95,354
Dec 2, 202581.0481.0480.5180.6680.450.20%111,808
Dec 1, 202580.4281.1280.4180.5080.29-0.86%111,143
Nov 28, 202580.8581.3580.6381.2080.990.76%46,039
Nov 26, 202580.2480.9680.2480.5980.380.59%71,279
Nov 25, 202579.0280.2578.7180.1279.911.53%70,382
Nov 24, 202578.5379.1678.1978.9178.710.78%170,390
Nov 21, 202577.5478.8077.1678.3078.101.44%179,846
Nov 20, 202579.6179.8477.1477.1976.99-1.84%90,463
Nov 19, 202578.6178.9578.1978.6478.440.09%135,448
Nov 18, 202578.2679.0678.0678.5778.37-0.08%120,017
Nov 17, 202579.7979.9678.3178.6378.43-1.79%92,094
Nov 14, 202579.4580.7079.3180.0679.85-0.14%231,946
Nov 13, 202581.5881.5980.0880.1779.96-2.18%66,909
Nov 12, 202582.1182.4481.9181.9681.75-0.04%139,955
Nov 11, 202581.8282.2181.7481.9981.78-77,963
Nov 10, 202581.8482.2181.2781.9981.780.86%94,298
Nov 7, 202580.0581.2979.7881.2981.080.94%83,313
Nov 6, 202581.3181.5380.2880.5380.32-1.15%139,692
Nov 5, 202580.9381.7780.9181.4781.260.51%148,204
Nov 4, 202581.2881.5880.9681.0680.85-1.36%135,176
Nov 3, 202582.3982.4181.2982.1881.97-0.23%102,767
Oct 31, 202581.7582.5681.7582.3782.161.03%95,600
Oct 30, 202581.5882.5581.4981.5381.32-0.86%128,935
Oct 29, 202582.7782.9381.9182.2482.03-0.94%203,957
Oct 28, 202583.4683.5082.9683.0282.80-0.79%102,906
Oct 27, 202583.7283.7683.4783.6883.460.72%92,049
Oct 24, 202583.5383.5883.0883.0882.860.48%70,753
Oct 23, 202582.0782.8382.0282.6882.470.76%159,774
Oct 22, 202583.0683.0681.6482.0681.85-1.17%326,373
Oct 21, 202582.5783.2182.3683.0382.810.48%136,910
Oct 20, 202582.2382.8282.2382.6382.421.10%59,630
Oct 17, 202581.4081.8281.0281.7381.520.12%143,179
Oct 16, 202582.6882.8481.2981.6381.42-0.97%105,011
Oct 15, 202582.8383.2481.9482.4382.220.12%66,456
Oct 14, 202581.0682.8080.9582.3382.120.44%74,768
Oct 13, 202581.6582.1781.5681.9781.761.29%70,068