Advertisement
U.S. Markets closed

iShares Morningstar Mid-Cap Growth ETF (IMCG)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
74.99+0.37 (+0.50%)
At close: 04:00PM EDT
75.05 +0.06 (+0.08%)
After hours: 05:29PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202474.7175.0374.6674.9974.9968,800
Oct 17, 202474.9774.9774.4774.6274.6282,000
Oct 16, 202474.5274.7974.3774.6274.6297,800
Oct 15, 202474.8275.0574.3274.3474.3461,800
Oct 14, 202474.3874.8274.1474.8074.8061,100
Oct 11, 202473.3874.3073.3874.1874.18140,400
Oct 10, 202473.0373.4572.9273.2273.22131,600
Oct 09, 202472.8273.4972.8273.4373.43116,300
Oct 08, 202472.4672.8572.3872.7572.75170,600
Oct 07, 202472.6272.6272.0372.3772.37251,100
Oct 04, 202472.9372.9372.2972.9172.91113,700
Oct 03, 202472.2372.4772.0072.1872.1871,300
Oct 02, 202472.1572.6071.9072.4772.47273,400
Oct 01, 202472.8672.9771.9472.3972.39154,500
Sep 30, 202472.7472.9872.2572.9772.97219,400
Sep 27, 202472.9973.2672.6972.9172.9176,000
Sep 26, 202472.7872.8672.3972.7372.7376,700
Sep 25, 202472.6072.6072.0172.0872.08123,000
Sep 24, 202472.7272.7572.4572.7572.7594,500
Sep 23, 202472.3472.5972.2972.5872.5862,200
Sep 20, 202472.1972.1971.7272.1272.1282,000
Sep 19, 202472.6672.6672.0672.3972.3981,500
Sep 18, 202471.5272.2071.1371.2171.2175,600
Sep 17, 202471.5571.8271.1571.4471.44117,500
Sep 16, 202471.0371.3570.9071.2971.2950,300
Sep 13, 202470.4071.0670.4070.7970.7962,600
Sep 12, 202469.7370.2469.3870.1970.1950,100
Sep 11, 202468.9969.7267.9369.6269.6267,600
Sep 10, 202469.1169.1868.4669.1369.1394,300
Sep 09, 202468.5869.3168.5868.9768.9776,100
Sep 06, 202469.0569.4567.9568.1868.1856,100
Sep 05, 202469.3469.3468.5869.0369.0397,300
Sep 04, 202469.3669.7969.1469.3669.3686,400
Sep 03, 202470.6370.8169.3969.6069.6086,600
Aug 30, 202470.9471.0970.2271.0971.0951,600
Aug 29, 202470.4871.1670.3570.5270.5269,700
Aug 28, 202470.4970.5869.7970.2170.21100,700
Aug 27, 202470.3470.7070.2570.7070.7072,600
Aug 26, 202471.0671.2570.5570.6070.6067,700
Aug 23, 202470.5271.0170.2970.9670.9657,400
Aug 22, 202470.4370.5769.8369.8869.8864,000
Aug 21, 202469.8670.3569.8070.3070.30100,200
Aug 20, 202469.8570.0569.3869.6269.6268,800
Aug 19, 202469.5069.9769.4069.9769.9755,200
Aug 16, 202469.1169.4669.0769.4069.4049,400
Aug 15, 202468.9369.3768.9169.2469.24143,600
Aug 14, 202468.1168.2967.8668.1968.1983,100
Aug 13, 202467.3468.0667.1567.9567.95234,400
Aug 12, 202467.3067.3566.8166.9366.9375,300
Aug 09, 202467.1067.3766.6767.1967.1947,000
Aug 08, 202465.9667.1765.8667.1467.1484,200
Aug 07, 202466.7467.1765.4365.4465.44120,700
Aug 06, 202465.4966.8865.3166.0266.02217,200
Aug 05, 202464.1966.0564.1765.1565.15309,300
Aug 02, 202467.3267.3265.9766.7366.73170,200
Aug 01, 202469.3969.6767.7468.2468.24130,200
Jul 31, 202469.4270.0069.2269.3169.3197,200
Jul 30, 202468.9969.2868.3568.7368.7399,900
Jul 29, 202468.8168.9068.3968.7568.7581,900
Jul 26, 202468.2568.8168.0568.5868.5890,500
Jul 25, 202467.6168.9167.4567.8067.8095,300
Jul 24, 202468.9769.0667.7267.7267.72105,000
Jul 23, 202469.3669.7369.2169.2669.2664,400
Jul 22, 202469.0069.4568.5169.3769.3794,800
Jul 19, 202468.7768.9368.3868.5468.5471,200
Jul 18, 202469.5970.2568.6768.8068.80143,500
Jul 17, 202470.1770.5769.5869.5869.58109,200
Jul 16, 202469.8370.8569.8370.8270.82185,900
Jul 15, 202469.6470.0669.3469.5869.58127,100
Jul 12, 202469.0469.7969.0069.4069.4082,200
Jul 11, 202468.4369.0068.4368.7368.73143,900
Jul 10, 202467.6568.0267.3267.9667.96157,100
Jul 09, 202467.8567.8667.4467.4467.44231,700
Jul 08, 202468.0068.2267.7267.8567.8577,600
Jul 05, 202467.6867.8967.3667.8967.8984,600
Jul 03, 202467.6967.9267.5667.7867.7849,200
Jul 02, 202467.1567.5667.1567.5067.50217,500
Jul 01, 202467.8967.9467.1567.1967.19112,700
Jun 28, 202468.1468.3767.4767.7567.7566,200
Jun 27, 202467.7067.9767.5467.9667.96157,500
Jun 26, 202467.7067.7667.4967.6667.6685,800
Jun 25, 202468.2368.2367.7568.0368.03111,300
Jun 24, 202468.0668.5868.0668.2468.2478,400
Jun 21, 202467.9868.1467.4768.0568.0566,100
Jun 20, 202468.2168.3267.8868.0768.0774,700
Jun 18, 202467.9368.2567.9268.2568.2558,200
Jun 17, 202467.2868.0467.0867.8767.8785,300
Jun 14, 202467.5167.5366.9367.4367.4374,000
Jun 13, 202468.0868.1367.5567.8667.8698,900
Jun 12, 202468.3768.6168.0468.2468.24101,000
Jun 11, 202467.2967.5266.8767.5167.5163,600
Jun 10, 202467.0067.7466.8667.6267.6254,200
Jun 07, 202467.1967.5767.0067.1667.1661,100
Jun 06, 202467.7067.7867.3367.4867.4884,500
Jun 05, 202467.3967.7766.9767.7367.7385,300
Jun 04, 202466.9267.1266.6966.9266.9289,700
Jun 03, 202467.8467.8466.4267.0967.0976,200
May 31, 202467.5667.5666.4967.5267.5296,800
May 30, 202467.5467.6167.1467.3767.37155,800
May 29, 202467.7367.8367.5267.5267.5275,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...