NYSEArca - Delayed Quote USD

iShares Morningstar Mid-Cap Growth ETF (IMCG)

78.60
+0.78
+(1.00%)
At close: May 16 at 4:00:00 PM EDT
78.27
-0.33
(-0.42%)
After hours: May 16 at 5:43:18 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202577.8478.6377.7778.6078.60105,700
May 15, 202577.1677.8277.0277.8277.8291,800
May 14, 202577.5877.6777.2877.4977.4986,400
May 13, 202576.9277.8976.9277.5677.56108,800
May 12, 202576.8276.8276.0876.7576.75109,500
May 9, 202574.8074.8874.1774.3474.3466,000
May 8, 202574.2475.1674.0474.4474.4479,500
May 7, 202573.1373.6572.9373.5373.53192,200
May 6, 202572.7573.5172.5672.9572.95902,900
May 5, 202573.0273.9872.9273.5673.56203,400
May 2, 202573.0973.7873.0173.5873.58182,100
May 1, 202572.3672.9672.0672.1872.1875,700
Apr 30, 202570.7072.0070.2471.8171.81142,100
Apr 29, 202571.1472.0171.1371.8671.8686,300
Apr 28, 202571.3371.7470.6471.3871.38266,900
Apr 25, 202570.9871.3470.6271.2171.21104,700
Apr 24, 202569.6071.2769.5771.1771.17151,500
Apr 23, 202570.1271.2269.2369.4669.46152,700
Apr 22, 202567.3768.6867.3468.4368.43108,800
Apr 21, 202567.6967.6965.7866.4766.47167,400
Apr 17, 202568.0268.6867.7768.2068.20174,900
Apr 16, 202568.2968.8967.1667.8167.81123,500
Apr 15, 202568.7769.4168.5668.8368.83113,800
Apr 14, 202569.1569.2168.0068.7968.79110,700
Apr 11, 202566.8268.1866.0168.0068.00194,800
Apr 10, 202567.7967.9865.1066.9566.95252,500
Apr 9, 202562.7769.6162.6069.2069.20347,300
Apr 8, 202566.7366.8462.4463.3663.36349,600
Apr 7, 202562.7667.0061.6564.4864.48650,400
Apr 4, 202567.0067.1564.5564.8364.83964,200
Apr 3, 202570.0070.3968.6968.8868.88157,000
Apr 2, 202571.0473.0771.0472.8272.8298,500
Apr 1, 202571.2571.9770.5471.8971.89147,700
Mar 31, 202570.3871.6469.7671.4371.43168,000
Mar 28, 202572.4872.5671.0371.2971.2980,200
Mar 27, 202573.1273.5172.4772.6672.66298,500
Mar 26, 202574.1474.2873.0573.2873.28168,400
Mar 25, 202574.2574.4173.8174.1174.1191,000
Mar 24, 202573.4474.2873.4474.1474.14131,300
Mar 21, 202571.8472.4971.5572.4172.41499,500
Mar 20, 202572.3273.1972.3272.5372.5398,700
Mar 19, 202571.8973.2771.7872.7372.73119,100
Mar 18, 2025 0.121 Dividend
Mar 18, 202572.2572.2571.3571.7171.71118,000
Mar 17, 202571.3973.0471.3972.6772.55145,000
Mar 14, 202570.5771.5670.5271.4571.33125,400
Mar 13, 202571.0171.0169.4969.6969.57223,700
Mar 12, 202571.8671.9070.5571.2271.10218,200
Mar 11, 202571.3571.8370.4170.9570.83234,900
Mar 10, 202572.4772.6870.7971.3071.18345,900
Mar 7, 202573.0873.6971.7673.4573.33148,100
Mar 6, 202574.1374.7673.1073.2573.13169,100
Mar 5, 202574.1475.3273.8975.1274.99142,100
Mar 4, 202574.5075.3873.1574.1674.04445,000
Mar 3, 202576.9277.0574.7275.0474.92326,500
Feb 28, 202575.4776.4475.1676.4476.31151,800
Feb 27, 202576.7276.7875.3175.3975.26185,100
Feb 26, 202576.3777.1776.2176.4476.31150,200
Feb 25, 202576.3276.4875.2875.9775.84145,800
Feb 24, 202576.9376.9575.8376.3976.26191,500
Feb 21, 202578.9178.9176.5876.8076.67208,000
Feb 20, 202579.5379.5578.2178.6978.56132,400
Feb 19, 202579.7179.9179.4279.7979.66176,900
Feb 18, 202579.9079.9879.5779.9179.78176,300
Feb 14, 202579.7679.8879.5279.5679.43114,400
Feb 13, 202579.3979.7278.9179.7279.59103,300
Feb 12, 202578.4079.1378.3079.1379.0095,200
Feb 11, 202579.4879.5379.0779.4379.30105,300
Feb 10, 202580.2380.2379.7479.9879.85147,400
Feb 7, 202580.3280.4879.5479.7379.6086,900
Feb 6, 202580.0880.2179.3579.9979.86166,700
Feb 5, 202579.4179.8979.0379.8979.76131,700
Feb 4, 202578.9379.3478.9379.0978.96199,700
Feb 3, 202577.9779.3177.7979.0278.89176,500
Jan 31, 202579.9980.3879.2979.3879.25106,900
Jan 30, 202579.5080.1779.3979.8279.69133,300
Jan 29, 202579.0879.3078.6378.9878.85151,100
Jan 28, 202578.6179.4378.3179.1479.01130,600
Jan 27, 202578.1778.8978.0578.6278.49158,300
Jan 24, 202579.7179.9579.4479.5879.45202,500
Jan 23, 202579.3579.7579.0079.7579.62348,600
Jan 22, 202579.6379.7979.4479.4779.34166,400
Jan 21, 202578.8579.4778.6379.3879.25192,400
Jan 17, 202578.3578.5678.1478.3078.17123,700
Jan 16, 202577.1877.9577.0477.7677.6398,100
Jan 15, 202577.5877.7076.9577.0376.90116,800
Jan 14, 202576.0276.4575.6076.1876.05110,600
Jan 13, 202574.7175.5474.5075.4575.32206,400
Jan 10, 202575.6675.7575.0475.3375.20177,700
Jan 8, 202576.0676.6175.6376.5776.44373,500
Jan 7, 202577.1277.1875.7976.1576.02136,900
Jan 6, 202577.1677.4576.8076.9576.82142,000
Jan 3, 202575.9076.7475.7176.6476.51160,100
Jan 2, 202576.1276.2975.0775.4675.3391,000
Dec 31, 202476.0676.0675.2575.5375.40101,300
Dec 30, 202475.7876.1074.9475.6675.53279,600
Dec 27, 202476.9577.1476.0976.5876.45168,900
Dec 26, 202477.0177.5376.9777.4677.3357,100
Dec 24, 202476.7877.4776.6677.4777.3485,200
Dec 23, 202476.6976.7776.0476.7776.64159,000
Dec 20, 202475.2477.3575.2476.8876.75116,400
Dec 19, 202476.3276.7875.5775.6775.54287,300
Dec 18, 202478.6478.7875.6175.6275.49168,800
Dec 17, 2024 0.168 Dividend
Dec 17, 202478.9779.0078.5878.7178.58112,100
Dec 16, 202479.5379.8779.3979.5779.27104,800
Dec 13, 202479.9379.9379.2079.3979.0980,700
Dec 12, 202480.0380.2279.8579.8579.5591,900
Dec 11, 202480.2580.3580.0580.2179.91107,600
Dec 10, 202480.4680.4679.5579.5679.26103,000
Dec 9, 202481.6881.6880.4280.5480.24111,400
Dec 6, 202481.3181.6181.3181.4581.14107,300
Dec 5, 202481.3781.3780.7580.8380.53154,100
Dec 4, 202480.8781.3280.8481.3281.01115,100
Dec 3, 202480.3380.6880.2080.5180.2193,600
Dec 2, 202480.4880.5680.2880.3680.06169,600
Nov 29, 202480.5080.7480.4480.4480.1426,200
Nov 27, 202480.5080.6979.9880.2379.9399,100
Nov 26, 202480.3880.5080.1980.5080.2071,900
Nov 25, 202480.6980.9780.3980.5980.29127,600
Nov 22, 202479.1379.9279.1379.8179.51135,300
Nov 21, 202478.4179.1077.9778.8778.57130,100
Nov 20, 202477.6377.8576.9577.8577.56180,800
Nov 19, 202476.3777.5376.2677.3977.10102,700
Nov 18, 202476.7477.1976.4577.0576.7677,300
Nov 15, 202477.1777.1876.4476.6676.37149,500
Nov 14, 202478.1878.1877.2877.3477.0587,800
Nov 13, 202478.4978.9778.1478.2777.9785,200
Nov 12, 202478.4478.7177.9078.2977.99108,600
Nov 11, 202478.3778.9278.2578.7378.43223,100
Nov 8, 202477.1377.9977.0077.8677.57108,400
Nov 7, 202476.9377.3376.8277.1076.81260,300
Nov 6, 202476.2076.5975.5776.5576.26186,700
Nov 5, 202473.2274.3773.1574.3774.09169,300
Nov 4, 202472.8673.3672.7173.0772.79831,900
Nov 1, 202472.9973.5072.8572.9172.63144,400
Oct 31, 202473.5373.5372.6672.6672.3971,000
Oct 30, 202473.7174.3673.7173.8173.5357,000
Oct 29, 202473.8474.2473.6374.1073.8280,700
Oct 28, 202474.0274.3073.9474.0073.72119,600
Oct 25, 202474.1874.3273.4373.5373.25133,300
Oct 24, 202473.8773.9473.4673.6073.32101,800
Oct 23, 202473.7273.9373.1073.5273.2473,600
Oct 22, 202474.1574.1773.7874.0473.7683,400
Oct 21, 202474.8274.9174.1974.4774.1972,400
Oct 18, 202474.7175.0374.6674.9974.7168,800
Oct 17, 202474.9774.9774.4774.6274.3482,000
Oct 16, 202474.5274.7974.3774.6274.3497,800
Oct 15, 202474.8275.0574.3274.3474.0661,800
Oct 14, 202474.3874.8274.1474.8074.5261,100
Oct 11, 202473.3874.3073.3874.1873.90140,400
Oct 10, 202473.0373.4572.9273.2272.94131,600
Oct 9, 202472.8273.4972.8273.4373.15116,300
Oct 8, 202472.4672.8572.3872.7572.48170,600
Oct 7, 202472.6272.6272.0372.3772.10251,100
Oct 4, 202472.9372.9372.2972.9172.63113,700
Oct 3, 202472.2372.4772.0072.1871.9171,300
Oct 2, 202472.1572.6071.9072.4772.20273,400
Oct 1, 202472.8672.9771.9472.3972.12154,500
Sep 30, 202472.7472.9872.2572.9772.69219,400
Sep 27, 202472.9973.2672.6972.9172.6376,000
Sep 26, 202472.7872.8672.3972.7372.4676,700
Sep 25, 2024 0.18 Dividend
Sep 25, 202472.6072.6072.0172.0871.81123,000
Sep 24, 202472.7272.7572.4572.7572.3094,500
Sep 23, 202472.3472.5972.2972.5872.1362,200
Sep 20, 202472.1972.1971.7272.1271.6782,000
Sep 19, 202472.6672.6672.0672.3971.9481,500
Sep 18, 202471.5272.2071.1371.2170.7775,600
Sep 17, 202471.5571.8271.1571.4470.99117,500
Sep 16, 202471.0371.3570.9071.2970.8550,300
Sep 13, 202470.4071.0670.4070.7970.3562,600
Sep 12, 202469.7370.2469.3870.1969.7550,100
Sep 11, 202468.9969.7267.9369.6269.1967,600
Sep 10, 202469.1169.1868.4669.1368.7094,300
Sep 9, 202468.5869.3168.5868.9768.5476,100
Sep 6, 202469.0569.4567.9568.1867.7556,100
Sep 5, 202469.3469.3468.5869.0368.6097,300
Sep 4, 202469.3669.7969.1469.3668.9386,400
Sep 3, 202470.6370.8169.3969.6069.1786,600
Aug 30, 202470.9471.0970.2271.0970.6551,600
Aug 29, 202470.4871.1670.3570.5270.0869,700
Aug 28, 202470.4970.5869.7970.2169.77100,700
Aug 27, 202470.3470.7070.2570.7070.2672,600
Aug 26, 202471.0671.2570.5570.6070.1667,700
Aug 23, 202470.5271.0170.2970.9670.5257,400
Aug 22, 202470.4370.5769.8369.8869.4464,000
Aug 21, 202469.8670.3569.8070.3069.86100,200
Aug 20, 202469.8570.0569.3869.6269.1968,800
Aug 19, 202469.5069.9769.4069.9769.5355,200
Aug 16, 202469.1169.4669.0769.4068.9749,400
Aug 15, 202468.9369.3768.9169.2468.81143,600
Aug 14, 202468.1168.2967.8668.1967.7683,100
Aug 13, 202467.3468.0667.1567.9567.53234,400
Aug 12, 202467.3067.3566.8166.9366.5175,300
Aug 9, 202467.1067.3766.6767.1966.7747,000
Aug 8, 202465.9667.1765.8667.1466.7284,200
Aug 7, 202466.7467.1765.4365.4465.03120,700
Aug 6, 202465.4966.8865.3166.0265.61217,200
Aug 5, 202464.1966.0564.1765.1564.74309,300
Aug 2, 202467.3267.3265.9766.7366.31170,200
Aug 1, 202469.3969.6767.7468.2467.81130,200
Jul 31, 202469.4270.0069.2269.3168.8897,200
Jul 30, 202468.9969.2868.3568.7368.3099,900
Jul 29, 202468.8168.9068.3968.7568.3281,900
Jul 26, 202468.2568.8168.0568.5868.1590,500
Jul 25, 202467.6168.9167.4567.8067.3895,300
Jul 24, 202468.9769.0667.7267.7267.30105,000
Jul 23, 202469.3669.7369.2169.2668.8364,400
Jul 22, 202469.0069.4568.5169.3768.9494,800
Jul 19, 202468.7768.9368.3868.5468.1171,200
Jul 18, 202469.5970.2568.6768.8068.37143,500
Jul 17, 202470.1770.5769.5869.5869.15109,200
Jul 16, 202469.8370.8569.8370.8270.38185,900
Jul 15, 202469.6470.0669.3469.5869.15127,100
Jul 12, 202469.0469.7969.0069.4068.9782,200
Jul 11, 202468.4369.0068.4368.7368.30143,900
Jul 10, 202467.6568.0267.3267.9667.54157,100
Jul 9, 202467.8567.8667.4467.4467.02231,700
Jul 8, 202468.0068.2267.7267.8567.4377,600
Jul 5, 202467.6867.8967.3667.8967.4784,600
Jul 3, 202467.6967.9267.5667.7867.3649,200
Jul 2, 202467.1567.5667.1567.5067.08217,500
Jul 1, 202467.8967.9467.1567.1966.77112,700
Jun 28, 202468.1468.3767.4767.7567.3366,200
Jun 27, 202467.7067.9767.5467.9667.54157,500
Jun 26, 202467.7067.7667.4967.6667.2485,800
Jun 25, 202468.2368.2367.7568.0367.61111,300
Jun 24, 202468.0668.5868.0668.2467.8178,400
Jun 21, 202467.9868.1467.4768.0567.6366,100
Jun 20, 202468.2168.3267.8868.0767.6574,700
Jun 18, 202467.9368.2567.9268.2567.8258,200
Jun 17, 202467.2868.0467.0867.8767.4585,300
Jun 14, 202467.5167.5366.9367.4367.0174,000
Jun 13, 202468.0868.1367.5567.8667.4498,900
Jun 12, 202468.3768.6168.0468.2467.81101,000
Jun 11, 2024 0.109 Dividend
Jun 11, 202467.2967.5266.8767.5167.0963,600
Jun 10, 202467.0067.7466.8667.6267.0954,200
Jun 7, 202467.1967.5767.0067.1666.6361,100
Jun 6, 202467.7067.7867.3367.4866.9584,500
Jun 5, 202467.3967.7766.9767.7367.2085,300
Jun 4, 202466.9267.1266.6966.9266.4089,700
Jun 3, 202467.8467.8466.4267.0966.5676,200
May 31, 202467.5667.5666.4967.5266.9996,800
May 30, 202467.5467.6167.1467.3766.84155,800
May 29, 202467.7367.8367.5267.5266.9975,800
May 28, 202469.1469.1468.2468.4367.89145,200
May 24, 202468.7369.2368.5769.0568.51132,700
May 23, 202469.7569.7568.3368.4867.94259,100
May 22, 202469.5669.7369.1369.4268.8873,300
May 21, 202469.5369.5969.3369.5569.00117,500
May 20, 202469.5269.7669.4869.7069.1599,500
May 17, 202469.4369.5769.2569.4868.9452,200

Related Tickers