NYSEArca - Delayed Quote USD

iShares Morningstar Mid-Cap Growth ETF (IMCG)

74.99 +0.37 (+0.50%)
At close: October 18 at 4:00 PM EDT
75.05 +0.06 (+0.08%)
After hours: October 18 at 5:29 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 74.71 75.03 74.66 74.99 74.99 68,800
Oct 17, 2024 74.97 74.97 74.47 74.62 74.62 82,000
Oct 16, 2024 74.52 74.79 74.37 74.62 74.62 97,800
Oct 15, 2024 74.82 75.05 74.32 74.34 74.34 61,800
Oct 14, 2024 74.38 74.82 74.14 74.80 74.80 61,100
Oct 11, 2024 73.38 74.30 73.38 74.18 74.18 140,400
Oct 10, 2024 73.03 73.45 72.92 73.22 73.22 131,600
Oct 9, 2024 72.82 73.49 72.82 73.43 73.43 116,300
Oct 8, 2024 72.46 72.85 72.38 72.75 72.75 170,600
Oct 7, 2024 72.62 72.62 72.03 72.37 72.37 251,100
Oct 4, 2024 72.93 72.93 72.29 72.91 72.91 113,700
Oct 3, 2024 72.23 72.47 72.00 72.18 72.18 71,300
Oct 2, 2024 72.15 72.60 71.90 72.47 72.47 273,400
Oct 1, 2024 72.86 72.97 71.94 72.39 72.39 154,500
Sep 30, 2024 72.74 72.98 72.25 72.97 72.97 219,400
Sep 27, 2024 72.99 73.26 72.69 72.91 72.91 76,000
Sep 26, 2024 72.78 72.86 72.39 72.73 72.73 76,700
Sep 25, 2024 0.18 Dividend
Sep 25, 2024 72.60 72.60 72.01 72.08 72.08 123,000
Sep 24, 2024 72.72 72.75 72.45 72.75 72.57 94,500
Sep 23, 2024 72.34 72.59 72.29 72.58 72.40 62,200
Sep 20, 2024 72.19 72.19 71.72 72.12 71.94 82,000
Sep 19, 2024 72.66 72.66 72.06 72.39 72.21 81,500
Sep 18, 2024 71.52 72.20 71.13 71.21 71.03 75,600
Sep 17, 2024 71.55 71.82 71.15 71.44 71.26 117,500
Sep 16, 2024 71.03 71.35 70.90 71.29 71.11 50,300
Sep 13, 2024 70.40 71.06 70.40 70.79 70.61 62,600
Sep 12, 2024 69.73 70.24 69.38 70.19 70.02 50,100
Sep 11, 2024 68.99 69.72 67.93 69.62 69.45 67,600
Sep 10, 2024 69.11 69.18 68.46 69.13 68.96 94,300
Sep 9, 2024 68.58 69.31 68.58 68.97 68.80 76,100
Sep 6, 2024 69.05 69.45 67.95 68.18 68.01 56,100
Sep 5, 2024 69.34 69.34 68.58 69.03 68.86 97,300
Sep 4, 2024 69.36 69.79 69.14 69.36 69.19 86,400
Sep 3, 2024 70.63 70.81 69.39 69.60 69.43 86,600
Aug 30, 2024 70.94 71.09 70.22 71.09 70.91 51,600
Aug 29, 2024 70.48 71.16 70.35 70.52 70.35 69,700
Aug 28, 2024 70.49 70.58 69.79 70.21 70.04 100,700
Aug 27, 2024 70.34 70.70 70.25 70.70 70.53 72,600
Aug 26, 2024 71.06 71.25 70.55 70.60 70.43 67,700
Aug 23, 2024 70.52 71.01 70.29 70.96 70.78 57,400
Aug 22, 2024 70.43 70.57 69.83 69.88 69.71 64,000
Aug 21, 2024 69.86 70.35 69.80 70.30 70.13 100,200
Aug 20, 2024 69.85 70.05 69.38 69.62 69.45 68,800
Aug 19, 2024 69.50 69.97 69.40 69.97 69.80 55,200
Aug 16, 2024 69.11 69.46 69.07 69.40 69.23 49,400
Aug 15, 2024 68.93 69.37 68.91 69.24 69.07 143,600
Aug 14, 2024 68.11 68.29 67.86 68.19 68.02 83,100
Aug 13, 2024 67.34 68.06 67.15 67.95 67.78 234,400
Aug 12, 2024 67.30 67.35 66.81 66.93 66.76 75,300
Aug 9, 2024 67.10 67.37 66.67 67.19 67.02 47,000
Aug 8, 2024 65.96 67.17 65.86 67.14 66.97 84,200
Aug 7, 2024 66.74 67.17 65.43 65.44 65.28 120,700
Aug 6, 2024 65.49 66.88 65.31 66.02 65.86 217,200
Aug 5, 2024 64.19 66.05 64.17 65.15 64.99 309,300
Aug 2, 2024 67.32 67.32 65.97 66.73 66.56 170,200
Aug 1, 2024 69.39 69.67 67.74 68.24 68.07 130,200
Jul 31, 2024 69.42 70.00 69.22 69.31 69.14 97,200
Jul 30, 2024 68.99 69.28 68.35 68.73 68.56 99,900
Jul 29, 2024 68.81 68.90 68.39 68.75 68.58 81,900
Jul 26, 2024 68.25 68.81 68.05 68.58 68.41 90,500
Jul 25, 2024 67.61 68.91 67.45 67.80 67.63 95,300
Jul 24, 2024 68.97 69.06 67.72 67.72 67.55 105,000
Jul 23, 2024 69.36 69.73 69.21 69.26 69.09 64,400
Jul 22, 2024 69.00 69.45 68.51 69.37 69.20 94,800
Jul 19, 2024 68.77 68.93 68.38 68.54 68.37 71,200
Jul 18, 2024 69.59 70.25 68.67 68.80 68.63 143,500
Jul 17, 2024 70.17 70.57 69.58 69.58 69.41 109,200
Jul 16, 2024 69.83 70.85 69.83 70.82 70.64 185,900
Jul 15, 2024 69.64 70.06 69.34 69.58 69.41 127,100
Jul 12, 2024 69.04 69.79 69.00 69.40 69.23 82,200
Jul 11, 2024 68.43 69.00 68.43 68.73 68.56 143,900
Jul 10, 2024 67.65 68.02 67.32 67.96 67.79 157,100
Jul 9, 2024 67.85 67.86 67.44 67.44 67.27 231,700
Jul 8, 2024 68.00 68.22 67.72 67.85 67.68 77,600
Jul 5, 2024 67.68 67.89 67.36 67.89 67.72 84,600
Jul 3, 2024 67.69 67.92 67.56 67.78 67.61 49,200
Jul 2, 2024 67.15 67.56 67.15 67.50 67.33 217,500
Jul 1, 2024 67.89 67.94 67.15 67.19 67.02 112,700
Jun 28, 2024 68.14 68.37 67.47 67.75 67.58 66,200
Jun 27, 2024 67.70 67.97 67.54 67.96 67.79 157,500
Jun 26, 2024 67.70 67.76 67.49 67.66 67.49 85,800
Jun 25, 2024 68.23 68.23 67.75 68.03 67.86 111,300
Jun 24, 2024 68.06 68.58 68.06 68.24 68.07 78,400
Jun 21, 2024 67.98 68.14 67.47 68.05 67.88 66,100
Jun 20, 2024 68.21 68.32 67.88 68.07 67.90 74,700
Jun 18, 2024 67.93 68.25 67.92 68.25 68.08 58,200
Jun 17, 2024 67.28 68.04 67.08 67.87 67.70 85,300
Jun 14, 2024 67.51 67.53 66.93 67.43 67.26 74,000
Jun 13, 2024 68.08 68.13 67.55 67.86 67.69 98,900
Jun 12, 2024 68.37 68.61 68.04 68.24 68.07 101,000
Jun 11, 2024 0.11 Dividend
Jun 11, 2024 67.29 67.52 66.87 67.51 67.34 63,600
Jun 10, 2024 67.00 67.74 66.86 67.62 67.34 54,200
Jun 7, 2024 67.19 67.57 67.00 67.16 66.89 61,100
Jun 6, 2024 67.70 67.78 67.33 67.48 67.20 84,500
Jun 5, 2024 67.39 67.77 66.97 67.73 67.45 85,300
Jun 4, 2024 66.92 67.12 66.69 66.92 66.65 89,700
Jun 3, 2024 67.84 67.84 66.42 67.09 66.82 76,200
May 31, 2024 67.56 67.56 66.49 67.52 67.24 96,800
May 30, 2024 67.54 67.61 67.14 67.37 67.09 155,800
May 29, 2024 67.73 67.83 67.52 67.52 67.24 75,800
May 28, 2024 69.14 69.14 68.24 68.43 68.15 145,200
May 24, 2024 68.73 69.23 68.57 69.05 68.77 132,700
May 23, 2024 69.75 69.75 68.33 68.48 68.20 259,100
May 22, 2024 69.56 69.73 69.13 69.42 69.14 73,300
May 21, 2024 69.53 69.59 69.33 69.55 69.27 117,500
May 20, 2024 69.52 69.76 69.48 69.70 69.42 99,500
May 17, 2024 69.43 69.57 69.25 69.48 69.20 52,200
May 16, 2024 69.73 69.74 69.41 69.45 69.17 111,800
May 15, 2024 69.30 69.73 69.15 69.73 69.45 167,400
May 14, 2024 68.53 68.80 68.38 68.65 68.37 151,000
May 13, 2024 68.93 68.93 68.31 68.36 68.08 81,600
May 10, 2024 68.76 68.86 68.42 68.58 68.30 67,800
May 9, 2024 67.95 68.46 67.86 68.44 68.16 82,800
May 8, 2024 67.73 67.94 67.72 67.84 67.56 103,800
May 7, 2024 68.17 68.40 68.06 68.15 67.87 73,000
May 6, 2024 67.83 68.22 67.70 68.21 67.93 88,600
May 3, 2024 67.64 67.78 67.15 67.42 67.14 69,200
May 2, 2024 66.85 66.99 65.87 66.91 66.64 112,500
May 1, 2024 66.29 67.32 65.98 66.23 65.96 153,700
Apr 30, 2024 67.39 67.53 66.46 66.46 66.19 127,300
Apr 29, 2024 67.51 67.79 67.31 67.70 67.42 61,500
Apr 26, 2024 67.16 67.58 67.00 67.36 67.09 493,100
Apr 25, 2024 66.46 67.17 66.07 67.05 66.78 109,700
Apr 24, 2024 67.14 67.44 66.58 66.94 66.67 73,400
Apr 23, 2024 66.29 67.13 66.27 67.01 66.74 117,400
Apr 22, 2024 65.79 66.36 65.43 65.96 65.69 81,000
Apr 19, 2024 65.93 66.17 65.17 65.46 65.19 250,100
Apr 18, 2024 66.30 66.70 65.77 65.87 65.60 157,000
Apr 17, 2024 67.05 67.05 66.04 66.15 65.88 107,300
Apr 16, 2024 66.84 67.07 66.38 66.74 66.47 658,500
Apr 15, 2024 68.64 68.68 66.82 66.91 66.64 89,200
Apr 12, 2024 68.61 68.73 67.75 67.96 67.68 89,600
Apr 11, 2024 69.20 69.38 68.58 69.14 68.86 122,800
Apr 10, 2024 68.80 69.30 68.60 68.88 68.60 115,800
Apr 9, 2024 70.04 70.11 69.20 69.94 69.65 84,000
Apr 8, 2024 69.73 69.89 69.51 69.70 69.42 77,800
Apr 5, 2024 68.80 69.66 68.80 69.46 69.18 83,500
Apr 4, 2024 70.30 70.30 68.61 68.73 68.45 90,300
Apr 3, 2024 69.36 69.88 69.36 69.63 69.35 111,000
Apr 2, 2024 69.54 69.54 69.21 69.54 69.26 121,600
Apr 1, 2024 70.77 70.77 70.09 70.15 69.86 88,800
Mar 28, 2024 70.64 70.85 70.59 70.68 70.39 84,800
Mar 27, 2024 70.42 70.56 70.04 70.54 70.25 120,200
Mar 26, 2024 70.16 70.26 69.86 69.91 69.62 83,700
Mar 25, 2024 69.92 69.98 69.78 69.81 69.53 77,100
Mar 22, 2024 70.33 70.37 69.76 69.90 69.61 170,400
Mar 21, 2024 0.13 Dividend
Mar 21, 2024 70.23 70.66 70.15 70.34 70.05 74,900
Mar 20, 2024 69.16 69.96 69.14 69.88 69.46 82,000
Mar 19, 2024 68.64 69.22 68.55 69.19 68.78 130,000
Mar 18, 2024 69.11 69.27 68.90 68.95 68.54 216,900
Mar 15, 2024 68.84 69.18 68.69 68.80 68.39 144,400
Mar 14, 2024 69.76 69.84 68.70 69.15 68.74 108,500
Mar 13, 2024 69.84 70.08 69.68 69.75 69.33 132,800
Mar 12, 2024 69.56 69.92 69.22 69.87 69.45 105,300
Mar 11, 2024 69.40 69.53 69.00 69.37 68.96 189,900
Mar 8, 2024 70.28 70.53 69.42 69.62 69.20 1,734,400
Mar 7, 2024 69.81 70.14 69.70 70.08 69.66 95,400
Mar 6, 2024 69.36 69.60 69.05 69.35 68.94 107,800
Mar 5, 2024 69.04 69.13 68.25 68.55 68.14 89,400
Mar 4, 2024 69.41 69.66 69.13 69.44 69.03 116,000
Mar 1, 2024 68.72 69.18 68.40 69.16 68.75 88,100
Feb 29, 2024 68.54 68.77 68.15 68.61 68.20 308,400
Feb 28, 2024 67.64 68.29 67.64 68.10 67.69 85,600
Feb 27, 2024 67.92 68.01 67.76 67.97 67.56 279,000
Feb 26, 2024 67.75 67.89 67.64 67.65 67.25 97,000
Feb 23, 2024 67.78 67.96 67.45 67.70 67.30 94,700
Feb 22, 2024 67.19 67.65 66.99 67.56 67.16 114,300
Feb 21, 2024 65.98 66.33 65.84 66.26 65.86 721,300
Feb 20, 2024 66.58 66.58 66.15 66.44 66.04 105,500
Feb 16, 2024 67.28 67.57 66.90 66.96 66.56 279,200
Feb 15, 2024 67.11 67.49 66.97 67.45 67.05 150,000
Feb 14, 2024 66.31 66.83 66.17 66.78 66.38 97,100
Feb 13, 2024 65.52 66.10 65.23 65.76 65.37 191,400
Feb 12, 2024 66.73 67.14 66.68 66.76 66.36 159,100
Feb 9, 2024 66.53 66.86 66.43 66.72 66.32 126,500
Feb 8, 2024 65.94 66.48 65.89 66.44 66.04 123,300
Feb 7, 2024 65.68 66.18 65.41 65.93 65.54 112,800
Feb 6, 2024 65.02 65.41 64.95 65.41 65.02 104,000
Feb 5, 2024 65.11 65.11 64.47 64.80 64.41 107,500
Feb 2, 2024 64.71 65.60 64.47 65.37 64.98 138,700
Feb 1, 2024 64.28 64.98 63.84 64.98 64.59 117,500
Jan 31, 2024 64.78 64.94 63.92 63.94 63.56 181,700
Jan 30, 2024 64.97 65.14 64.86 65.00 64.61 94,700
Jan 29, 2024 64.30 65.10 64.27 65.10 64.71 189,400
Jan 26, 2024 64.42 64.56 64.18 64.28 63.90 160,900
Jan 25, 2024 64.57 64.63 64.04 64.32 63.94 92,000
Jan 24, 2024 65.00 65.00 63.96 63.99 63.61 167,500
Jan 23, 2024 64.69 64.74 64.25 64.54 64.16 83,800
Jan 22, 2024 64.30 64.75 64.25 64.50 64.12 104,700
Jan 19, 2024 63.47 63.92 63.05 63.85 63.47 107,100
Jan 18, 2024 63.01 63.26 62.58 63.18 62.80 75,100
Jan 17, 2024 62.44 62.66 62.25 62.61 62.24 115,800
Jan 16, 2024 63.06 63.28 62.80 63.03 62.65 105,600
Jan 12, 2024 63.82 64.01 63.28 63.48 63.10 70,000
Jan 11, 2024 63.61 63.66 62.92 63.56 63.18 81,000
Jan 10, 2024 63.47 63.71 63.16 63.59 63.21 91,400
Jan 9, 2024 63.06 63.61 63.01 63.44 63.06 299,300
Jan 8, 2024 62.50 63.49 62.45 63.47 63.09 125,300
Jan 5, 2024 62.17 62.89 62.17 62.41 62.04 110,300
Jan 4, 2024 62.31 62.79 62.31 62.42 62.05 103,600
Jan 3, 2024 63.09 63.09 62.40 62.40 62.03 102,100
Jan 2, 2024 63.98 64.16 63.38 63.60 63.22 123,800
Dec 29, 2023 64.82 64.99 64.34 64.45 64.07 133,500
Dec 28, 2023 64.74 64.95 64.74 64.90 64.51 139,800
Dec 27, 2023 64.75 64.86 64.52 64.79 64.40 103,100
Dec 26, 2023 64.26 64.79 64.26 64.68 64.29 70,600
Dec 22, 2023 64.18 64.40 63.90 64.26 63.88 1,881,000
Dec 21, 2023 63.68 64.01 63.42 63.97 63.59 300,900
Dec 20, 2023 0.18 Dividend
Dec 20, 2023 64.01 64.36 63.05 63.05 62.67 178,000
Dec 19, 2023 64.05 64.40 64.00 64.37 63.80 179,300
Dec 18, 2023 63.80 63.89 63.54 63.80 63.24 105,100
Dec 15, 2023 63.95 63.98 63.41 63.63 63.07 108,000
Dec 14, 2023 63.66 64.18 63.47 63.91 63.35 123,000
Dec 13, 2023 61.88 63.05 61.63 63.03 62.48 251,000
Dec 12, 2023 61.49 61.87 61.24 61.80 61.26 86,200
Dec 11, 2023 60.90 61.45 60.90 61.44 60.90 76,800
Dec 8, 2023 60.43 60.92 60.43 60.77 60.24 462,600
Dec 7, 2023 60.49 60.56 60.20 60.51 59.98 93,200
Dec 6, 2023 60.71 60.95 60.26 60.32 59.79 85,000
Dec 5, 2023 60.66 60.66 60.13 60.37 59.84 201,400
Dec 4, 2023 60.66 61.07 60.54 60.97 60.43 111,700
Dec 1, 2023 59.90 61.02 59.86 60.99 60.45 99,900
Nov 30, 2023 59.76 60.02 59.53 59.96 59.43 159,400
Nov 29, 2023 59.71 60.08 59.53 59.66 59.14 299,500
Nov 28, 2023 59.30 59.59 59.16 59.20 58.68 144,200
Nov 27, 2023 59.33 59.53 59.16 59.36 58.84 109,200
Nov 24, 2023 59.15 59.49 59.15 59.46 58.94 26,300
Nov 22, 2023 59.37 59.55 59.15 59.30 58.78 84,900
Nov 21, 2023 59.00 59.20 58.98 59.07 58.55 134,600
Nov 20, 2023 58.78 59.28 58.67 59.21 58.69 116,900
Nov 17, 2023 58.67 58.79 58.54 58.79 58.27 97,400
Nov 16, 2023 58.60 58.75 58.23 58.38 57.87 131,200
Nov 15, 2023 58.69 59.30 58.65 58.72 58.20 159,200
Nov 14, 2023 57.77 58.71 57.77 58.58 58.07 281,100
Nov 13, 2023 56.55 56.80 56.39 56.67 56.17 66,200
Nov 10, 2023 56.07 56.77 55.87 56.72 56.22 114,800
Nov 9, 2023 56.73 56.76 55.91 55.98 55.49 78,200
Nov 8, 2023 56.60 56.66 56.19 56.43 55.93 112,300
Nov 7, 2023 56.18 56.58 56.00 56.42 55.92 97,000
Nov 6, 2023 56.57 56.57 55.82 56.13 55.64 90,100
Nov 3, 2023 55.89 56.73 55.87 56.50 56.00 119,100
Nov 2, 2023 54.66 55.37 54.66 55.29 54.80 91,700
Nov 1, 2023 53.92 54.08 53.42 54.08 53.60 117,800
Oct 31, 2023 53.51 54.05 53.36 53.94 53.47 76,400
Oct 30, 2023 53.62 53.67 53.01 53.51 53.04 79,000
Oct 27, 2023 53.97 53.97 53.13 53.24 52.77 165,200
Oct 26, 2023 53.94 54.32 53.59 53.80 53.33 200,900
Oct 25, 2023 54.77 54.77 53.92 53.95 53.48 543,100
Oct 24, 2023 55.09 55.48 54.79 55.12 54.64 104,100
Oct 23, 2023 54.86 55.42 54.62 54.82 54.34 138,000
Oct 20, 2023 55.85 55.91 55.10 55.13 54.65 145,500
Oct 19, 2023 56.72 56.93 55.79 55.89 55.40 147,400

Related Tickers