iShares Morningstar Mid-Cap Growth ETF (IMCG) Historical Stock Data
67.42 ↑0.51 (0.76%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IMCG is down -0.28% a day on average. There have been 12 days where iShares Morningstar Mid-Cap Growth ETF closed green and 18 days where IMCG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 67.64 | 67.42 | ↓$0.22 (-0.33%) | 67.15 | 67.78 | 69.19K |
| 2024-05-02 | 66.85 | 66.91 | ↑$0.06 (0.09%) | 65.87 | 66.99 | 112.50K |
| 2024-05-01 | 66.29 | 66.23 | ↓$0.06 (-0.09%) | 65.98 | 67.32 | 153.63K |
| 2024-04-30 | 67.39 | 66.46 | ↓$0.93 (-1.38%) | 66.46 | 67.53 | 127.21K |
| 2024-04-29 | 67.51 | 67.70 | ↑$0.19 (0.28%) | 67.31 | 67.79 | 61.46K |
| 2024-04-26 | 67.16 | 67.36 | ↑$0.20 (0.30%) | 67.00 | 67.58 | 493.14K |
| 2024-04-25 | 66.46 | 67.05 | ↑$0.59 (0.89%) | 66.07 | 67.17 | 109.66K |
| 2024-04-24 | 67.14 | 66.94 | ↓$0.20 (-0.30%) | 66.58 | 67.44 | 73.42K |
| 2024-04-23 | 66.29 | 67.01 | ↑$0.72 (1.09%) | 66.27 | 67.13 | 117.37K |
| 2024-04-22 | 65.79 | 65.96 | ↑$0.17 (0.26%) | 65.43 | 66.36 | 80.96K |
| 2024-04-19 | 65.93 | 65.46 | ↓$0.47 (-0.71%) | 65.17 | 66.17 | 250.11K |
| 2024-04-18 | 66.30 | 65.87 | ↓$0.43 (-0.65%) | 65.80 | 66.70 | 157.04K |
| 2024-04-17 | 67.05 | 66.15 | ↓$0.90 (-1.34%) | 66.04 | 67.05 | 107.33K |
| 2024-04-16 | 66.84 | 66.74 | ↓$0.10 (-0.15%) | 66.38 | 67.06 | 658.46K |
| 2024-04-15 | 68.64 | 66.91 | ↓$1.73 (-2.52%) | 66.82 | 68.68 | 89.19K |
| 2024-04-12 | 68.61 | 67.96 | ↓$0.65 (-0.95%) | 67.75 | 68.73 | 89.58K |
| 2024-04-11 | 69.20 | 69.14 | ↓$0.06 (-0.09%) | 68.58 | 69.38 | 122.80K |
| 2024-04-10 | 68.80 | 68.88 | ↑$0.08 (0.12%) | 68.60 | 69.24 | 115.78K |
| 2024-04-09 | 70.04 | 69.94 | ↓$0.10 (-0.14%) | 69.20 | 70.11 | 84K |
| 2024-04-08 | 69.73 | 69.70 | ↓$0.03 (-0.04%) | 69.51 | 69.89 | 77.75K |
| 2024-04-05 | 68.80 | 69.46 | ↑$0.66 (0.96%) | 68.80 | 69.66 | 83.50K |
| 2024-04-04 | 70.30 | 68.73 | ↓$1.57 (-2.23%) | 68.61 | 70.30 | 90.31K |
| 2024-04-03 | 69.36 | 69.63 | ↑$0.27 (0.39%) | 69.36 | 69.88 | 111K |
| 2024-04-02 | 69.54 | 69.54 | ↑$0.00 (0.00%) | 69.21 | 69.54 | 96.37K |
| 2024-04-01 | 70.77 | 70.15 | ↓$0.62 (-0.88%) | 70.09 | 70.77 | 88.81K |
| 2024-03-28 | 70.64 | 70.68 | ↑$0.04 (0.06%) | 70.59 | 70.85 | 84.77K |
| 2024-03-27 | 70.42 | 70.54 | ↑$0.12 (0.17%) | 70.04 | 70.56 | 120.24K |
| 2024-03-26 | 70.16 | 69.91 | ↓$0.25 (-0.36%) | 69.86 | 70.26 | 83.67K |
| 2024-03-25 | 69.92 | 69.81 | ↓$0.11 (-0.16%) | 69.78 | 69.98 | 77.10K |
| 2024-03-22 | 70.33 | 69.90 | ↓$0.43 (-0.61%) | 69.76 | 70.37 | 170.36K |
Create an account or log in to view more rows.
$IMCG all’s I know is buy and hold… no expectations
$IMCG Who else bought the dip on Friday?
$IMCG Lol she wants higher
$IMCG getting this mare ready to run today
$IMCG Short again!! 😀 😀
$IMCG go green today and we gap up tomrrow
$IMCG hot trash
$IMCG what happens?
$IMCG this is just going to go up forever
$IMCG Holding Pattern