UK markets closed

iShares Morningstar Mid-Cap Growth ETF (IMCG)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
68.50+0.06 (+0.09%)
As of 02:49PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202468.7668.8568.4268.5068.5055,755
09 May 202467.9568.4667.8668.4468.4482,800
08 May 202467.7367.9467.7267.8467.84103,800
07 May 202468.1768.4068.0668.1568.1573,000
06 May 202467.8368.2267.7068.2168.2188,600
03 May 202467.6467.7867.1567.4267.4269,200
02 May 202466.8566.9965.8766.9166.91112,500
01 May 202466.2967.3265.9866.2366.23153,700
30 Apr 202467.3967.5366.4666.4666.46127,300
29 Apr 202467.5167.7967.3167.7067.7061,500
26 Apr 202467.1667.5867.0067.3667.36493,100
25 Apr 202466.4667.1766.0767.0567.05109,700
24 Apr 202467.1467.4466.5866.9466.9473,400
23 Apr 202466.2967.1366.2767.0167.01117,400
22 Apr 202465.7966.3665.4365.9665.9681,000
19 Apr 202465.9366.1765.1765.4665.46250,100
18 Apr 202466.3066.7065.7765.8765.87157,000
17 Apr 202467.0567.0566.0466.1566.15107,300
16 Apr 202466.8467.0766.3866.7466.74658,500
15 Apr 202468.6468.6866.8266.9166.9189,200
12 Apr 202468.6168.7367.7567.9667.9689,600
11 Apr 202469.2069.3868.5869.1469.14122,800
10 Apr 202468.8069.3068.6068.8868.88115,800
09 Apr 202470.0470.1169.2069.9469.9484,000
08 Apr 202469.7369.8969.5169.7069.7077,800
05 Apr 202468.8069.6668.8069.4669.4683,500
04 Apr 202470.3070.3068.6168.7368.7390,300
03 Apr 202469.3669.8869.3669.6369.63111,000
02 Apr 202469.5469.5469.2169.5469.54121,600
01 Apr 202470.7770.7770.0970.1570.1588,800
28 Mar 202470.6470.8570.5970.6870.6884,800
27 Mar 202470.4270.5670.0470.5470.54120,200
26 Mar 202470.1670.2669.8669.9169.9183,700
25 Mar 202469.9269.9869.7869.8169.8177,100
22 Mar 202470.3370.3769.7669.9069.90170,400
21 Mar 202470.2370.6670.1570.3470.3474,900
21 Mar 20240.132 Dividend
20 Mar 202469.1669.9669.1469.8869.7582,000
19 Mar 202468.6469.2268.5569.1969.06130,000
18 Mar 202469.1169.2768.9068.9568.82216,900
15 Mar 202468.8469.1868.6968.8068.67144,400
14 Mar 202469.7669.8468.7069.1569.02108,500
13 Mar 202469.8470.0869.6869.7569.62132,800
12 Mar 202469.5669.9269.2269.8769.74105,300
11 Mar 202469.4069.5369.0069.3769.24189,900
08 Mar 202470.2870.5369.4269.6269.491,734,400
07 Mar 202469.8170.1469.7070.0869.9595,400
06 Mar 202469.3669.6069.0569.3569.22107,800
05 Mar 202469.0469.1368.2568.5568.4289,400
04 Mar 202469.4169.6669.1369.4469.31116,000
01 Mar 202468.7269.1868.4069.1669.0388,100
29 Feb 202468.5468.7768.1568.6168.48308,400
28 Feb 202467.6468.2967.6468.1067.9785,600
27 Feb 202467.9268.0167.7667.9767.84279,000
26 Feb 202467.7567.8967.6467.6567.5297,000
23 Feb 202467.7867.9667.4567.7067.5794,700
22 Feb 202467.1967.6566.9967.5667.43114,300
21 Feb 202465.9866.3365.8466.2666.13721,300
20 Feb 202466.5866.5866.1566.4466.31105,500
16 Feb 202467.2867.5766.9066.9666.83279,200
15 Feb 202467.1167.4966.9767.4567.32150,000
14 Feb 202466.3166.8366.1766.7866.6597,100
13 Feb 202465.5266.1065.2365.7665.64191,400
12 Feb 202466.7367.1466.6866.7666.63159,100
09 Feb 202466.5366.8666.4366.7266.59126,500
08 Feb 202465.9466.4865.8966.4466.31123,300
07 Feb 202465.6866.1865.4165.9365.81112,800
06 Feb 202465.0265.4164.9565.4165.29104,000
05 Feb 202465.1165.1164.4764.8064.68107,500
02 Feb 202464.7165.6064.4765.3765.25138,700
01 Feb 202464.2864.9863.8464.9864.86117,500
31 Jan 202464.7864.9463.9263.9463.82181,700
30 Jan 202464.9765.1464.8665.0064.8894,700
29 Jan 202464.3065.1064.2765.1064.98189,400
26 Jan 202464.4264.5664.1864.2864.16160,900
25 Jan 202464.5764.6364.0464.3264.2092,000
24 Jan 202465.0065.0063.9663.9963.87167,500
23 Jan 202464.6964.7464.2564.5464.4283,800
22 Jan 202464.3064.7564.2564.5064.38104,700
19 Jan 202463.4763.9263.0563.8563.73107,100
18 Jan 202463.0163.2662.5863.1863.0675,100
17 Jan 202462.4462.6662.2562.6162.49115,800
16 Jan 202463.0663.2862.8063.0362.91105,600
12 Jan 202463.8264.0163.2863.4863.3670,000
11 Jan 202463.6163.6662.9263.5663.4481,000
10 Jan 202463.4763.7163.1663.5963.4791,400
09 Jan 202463.0663.6163.0163.4463.32299,300
08 Jan 202462.5063.4962.4563.4763.35125,300
05 Jan 202462.1762.8962.1762.4162.29110,300
04 Jan 202462.3162.7962.3162.4262.30103,600
03 Jan 202463.0963.0962.4062.4062.28102,100
02 Jan 202463.9864.1663.3863.6063.48123,800
29 Dec 202364.8264.9964.3464.4564.33133,500
28 Dec 202364.7464.9564.7464.9064.78139,800
27 Dec 202364.7564.8664.5264.7964.67103,100
26 Dec 202364.2664.7964.2664.6864.5670,600
22 Dec 202364.1864.4063.9064.2664.141,881,000
21 Dec 202363.6864.0163.4263.9763.85300,900
20 Dec 202364.0164.3663.0563.0562.93178,000
20 Dec 20230.183 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...