iShares Morningstar Mid-Cap Growth ETF (IMCG) Historical Stock Data
80.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IMCG is up 0.08% a day on average. There have been 15 days where iShares Morningstar Mid-Cap Growth ETF closed green and 15 days where IMCG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 80.33 | 80.51 | ↑$0.18 (0.22%) | 80.20 | 80.68 | 93.58K |
| 2024-12-02 | 80.48 | 80.36 | ↓$0.12 (-0.15%) | 80.29 | 80.56 | 169.58K |
| 2024-11-29 | 80.50 | 80.44 | ↓$0.06 (-0.07%) | 80.44 | 80.74 | 26.19K |
| 2024-11-27 | 80.50 | 80.23 | ↓$0.27 (-0.34%) | 80.00 | 80.69 | 99.09K |
| 2024-11-26 | 80.38 | 80.50 | ↑$0.12 (0.15%) | 80.19 | 80.50 | 71.88K |
| 2024-11-25 | 80.69 | 80.59 | ↓$0.10 (-0.12%) | 80.39 | 80.97 | 127.63K |
| 2024-11-22 | 79.13 | 79.81 | ↑$0.68 (0.86%) | 79.13 | 79.92 | 135.32K |
| 2024-11-21 | 78.41 | 78.87 | ↑$0.46 (0.59%) | 77.97 | 79.10 | 130.09K |
| 2024-11-20 | 77.63 | 77.85 | ↑$0.22 (0.28%) | 77.01 | 77.85 | 180.82K |
| 2024-11-19 | 76.37 | 77.39 | ↑$1.02 (1.34%) | 76.26 | 77.53 | 102.66K |
| 2024-11-18 | 76.74 | 77.05 | ↑$0.31 (0.40%) | 76.49 | 77.19 | 77.35K |
| 2024-11-15 | 77.17 | 76.66 | ↓$0.51 (-0.66%) | 76.45 | 77.18 | 149.37K |
| 2024-11-14 | 78.18 | 77.34 | ↓$0.84 (-1.07%) | 77.28 | 78.18 | 87.77K |
| 2024-11-13 | 78.49 | 78.27 | ↓$0.22 (-0.28%) | 78.14 | 78.97 | 85.20K |
| 2024-11-12 | 78.44 | 78.29 | ↓$0.15 (-0.19%) | 77.90 | 78.71 | 108.60K |
| 2024-11-11 | 78.37 | 78.73 | ↑$0.36 (0.46%) | 78.30 | 78.91 | 223.12K |
| 2024-11-08 | 77.13 | 77.86 | ↑$0.73 (0.95%) | 77.00 | 77.99 | 108.40K |
| 2024-11-07 | 76.93 | 77.10 | ↑$0.17 (0.22%) | 76.82 | 77.33 | 260.24K |
| 2024-11-06 | 76.20 | 76.55 | ↑$0.35 (0.46%) | 75.61 | 76.59 | 186.68K |
| 2024-11-05 | 73.22 | 74.37 | ↑$1.15 (1.57%) | 73.15 | 74.37 | 169.30K |
| 2024-11-04 | 72.86 | 73.07 | ↑$0.21 (0.29%) | 72.71 | 73.33 | 831.93K |
| 2024-11-01 | 72.99 | 72.91 | ↓$0.08 (-0.11%) | 72.85 | 73.50 | 144.43K |
| 2024-10-31 | 73.53 | 72.66 | ↓$0.87 (-1.18%) | 72.66 | 73.53 | 71.03K |
| 2024-10-30 | 73.71 | 73.81 | ↑$0.10 (0.14%) | 73.71 | 74.29 | 57.02K |
| 2024-10-29 | 73.84 | 74.10 | ↑$0.26 (0.35%) | 73.64 | 74.24 | 80.67K |
| 2024-10-28 | 74.02 | 74.00 | ↓$0.02 (-0.03%) | 73.94 | 74.28 | 119.59K |
| 2024-10-25 | 74.18 | 73.53 | ↓$0.65 (-0.88%) | 73.43 | 74.30 | 133.30K |
| 2024-10-24 | 73.87 | 73.60 | ↓$0.27 (-0.37%) | 73.46 | 73.92 | 101.79K |
| 2024-10-23 | 73.72 | 73.52 | ↓$0.20 (-0.27%) | 73.10 | 73.93 | 73.59K |
| 2024-10-22 | 74.15 | 74.04 | ↓$0.11 (-0.15%) | 73.78 | 74.17 | 83.37K |
Create an account or log in to view more rows.
$IMCG it begins tomorrow
$IMCG overvalued
$IMCG hot damn <3
$IMCG GET IN mofos!!!
$IMCG only getting stronger
$IMCG come on I wana jump up and down
$IMCG Tomorrow
$IMCG lmao wtf was that
$IMCG my lotto for earnings
$IMCG ugh oh
we heatin back up