Australia markets open in 9 hours 33 minutes

iShares Morningstar Mid-Cap Growth ETF (IMCG)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.63-0.40 (-0.59%)
As of 10:23AM EDT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 202467.7067.6867.5067.6367.638,608
25 June 202468.2368.2367.7568.0368.03111,300
24 June 202468.0668.5868.0668.2468.2478,400
21 June 202467.9868.1467.4768.0568.0566,100
20 June 202468.2168.3267.8868.0768.0774,700
18 June 202467.9368.2567.9268.2568.2558,200
17 June 202467.2868.0467.0867.8767.8785,300
14 June 202467.5167.5366.9367.4367.4374,000
13 June 202468.0868.1367.5567.8667.8698,900
12 June 202468.3768.6168.0468.2468.24101,000
11 June 202467.2967.5266.8767.5167.5163,600
11 June 20240.109 Dividend
10 June 202467.0067.7466.8667.6267.5154,200
07 June 202467.1967.5767.0067.1667.0561,100
06 June 202467.7067.7867.3367.4867.3784,500
05 June 202467.3967.7766.9767.7367.6285,300
04 June 202466.9267.1266.6966.9266.8189,700
03 June 202467.8467.8466.4267.0966.9876,200
31 May 202467.5667.5666.4967.5267.4196,800
30 May 202467.5467.6167.1467.3767.26155,800
29 May 202467.7367.8367.5267.5267.4175,800
28 May 202469.1469.1468.2468.4368.32145,200
24 May 202468.7369.2368.5769.0568.94132,700
23 May 202469.7569.7568.3368.4868.37259,100
22 May 202469.5669.7369.1369.4269.3173,300
21 May 202469.5369.5969.3369.5569.44117,500
20 May 202469.5269.7669.4869.7069.5999,500
17 May 202469.4369.5769.2569.4869.3752,200
16 May 202469.7369.7469.4169.4569.34111,800
15 May 202469.3069.7369.1569.7369.62167,400
14 May 202468.5368.8068.3868.6568.54151,000
13 May 202468.9368.9368.3168.3668.2581,600
10 May 202468.7668.8668.4268.5868.4767,800
09 May 202467.9568.4667.8668.4468.3382,800
08 May 202467.7367.9467.7267.8467.73103,800
07 May 202468.1768.4068.0668.1568.0473,000
06 May 202467.8368.2267.7068.2168.1088,600
03 May 202467.6467.7867.1567.4267.3169,200
02 May 202466.8566.9965.8766.9166.80112,500
01 May 202466.2967.3265.9866.2366.12153,700
30 Apr 202467.3967.5366.4666.4666.35127,300
29 Apr 202467.5167.7967.3167.7067.5961,500
26 Apr 202467.1667.5867.0067.3667.25493,100
25 Apr 202466.4667.1766.0767.0566.94109,700
24 Apr 202467.1467.4466.5866.9466.8373,400
23 Apr 202466.2967.1366.2767.0166.90117,400
22 Apr 202465.7966.3665.4365.9665.8581,000
19 Apr 202465.9366.1765.1765.4665.35250,100
18 Apr 202466.3066.7065.7765.8765.76157,000
17 Apr 202467.0567.0566.0466.1566.04107,300
16 Apr 202466.8467.0766.3866.7466.63658,500
15 Apr 202468.6468.6866.8266.9166.8089,200
12 Apr 202468.6168.7367.7567.9667.8589,600
11 Apr 202469.2069.3868.5869.1469.03122,800
10 Apr 202468.8069.3068.6068.8868.77115,800
09 Apr 202470.0470.1169.2069.9469.8384,000
08 Apr 202469.7369.8969.5169.7069.5977,800
05 Apr 202468.8069.6668.8069.4669.3583,500
04 Apr 202470.3070.3068.6168.7368.6290,300
03 Apr 202469.3669.8869.3669.6369.52111,000
02 Apr 202469.5469.5469.2169.5469.43121,600
01 Apr 202470.7770.7770.0970.1570.0488,800
28 Mar 202470.6470.8570.5970.6870.5784,800
27 Mar 202470.4270.5670.0470.5470.43120,200
26 Mar 202470.1670.2669.8669.9169.8083,700
25 Mar 202469.9269.9869.7869.8169.7077,100
22 Mar 202470.3370.3769.7669.9069.79170,400
21 Mar 202470.2370.6670.1570.3470.2374,900
21 Mar 20240.132 Dividend
20 Mar 202469.1669.9669.1469.8869.6482,000
19 Mar 202468.6469.2268.5569.1968.95130,000
18 Mar 202469.1169.2768.9068.9568.71216,900
15 Mar 202468.8469.1868.6968.8068.56144,400
14 Mar 202469.7669.8468.7069.1568.91108,500
13 Mar 202469.8470.0869.6869.7569.51132,800
12 Mar 202469.5669.9269.2269.8769.63105,300
11 Mar 202469.4069.5369.0069.3769.13189,900
08 Mar 202470.2870.5369.4269.6269.381,734,400
07 Mar 202469.8170.1469.7070.0869.8395,400
06 Mar 202469.3669.6069.0569.3569.11107,800
05 Mar 202469.0469.1368.2568.5568.3189,400
04 Mar 202469.4169.6669.1369.4469.20116,000
01 Mar 202468.7269.1868.4069.1668.9288,100
29 Feb 202468.5468.7768.1568.6168.37308,400
28 Feb 202467.6468.2967.6468.1067.8685,600
27 Feb 202467.9268.0167.7667.9767.73279,000
26 Feb 202467.7567.8967.6467.6567.4197,000
23 Feb 202467.7867.9667.4567.7067.4694,700
22 Feb 202467.1967.6566.9967.5667.32114,300
21 Feb 202465.9866.3365.8466.2666.03721,300
20 Feb 202466.5866.5866.1566.4466.21105,500
16 Feb 202467.2867.5766.9066.9666.73279,200
15 Feb 202467.1167.4966.9767.4567.21150,000
14 Feb 202466.3166.8366.1766.7866.5597,100
13 Feb 202465.5266.1065.2365.7665.53191,400
12 Feb 202466.7367.1466.6866.7666.53159,100
09 Feb 202466.5366.8666.4366.7266.49126,500
08 Feb 202465.9466.4865.8966.4466.21123,300
07 Feb 202465.6866.1865.4165.9365.70112,800
06 Feb 202465.0265.4164.9565.4165.18104,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...