iShares Morningstar Mid-C... (IMCG)
AMEX: IMCG
· Real-Time Price · USD
83.06
0.91 (1.11%)
At close: Sep 11, 2025, 2:49 PM
IMCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 82.51 | 82.92 | 81.82 | 82.15 | 82.15 | -0.25% | 55,936 |
| Sep 9, 2025 | 82.29 | 82.42 | 81.79 | 82.36 | 82.36 | 0.00% | 99,405 |
| Sep 8, 2025 | 82.09 | 82.42 | 81.83 | 82.36 | 82.36 | 0.61% | 109,020 |
| Sep 5, 2025 | 82.28 | 82.51 | 81.19 | 81.86 | 81.86 | -0.18% | 170,401 |
| Sep 4, 2025 | 81.35 | 82.01 | 81.11 | 82.01 | 82.01 | 0.89% | 2,416,620 |
| Sep 3, 2025 | 81.38 | 81.47 | 80.85 | 81.29 | 81.29 | -0.18% | 83,106 |
| Sep 2, 2025 | 81.01 | 81.44 | 80.80 | 81.44 | 81.44 | -0.71% | 101,603 |
| Aug 29, 2025 | 82.34 | 82.53 | 81.73 | 82.02 | 82.02 | -0.59% | 66,443 |
| Aug 28, 2025 | 82.23 | 82.57 | 82.16 | 82.51 | 82.51 | 0.76% | 102,834 |
| Aug 27, 2025 | 81.61 | 82.07 | 81.61 | 81.89 | 81.89 | 0.43% | 71,019 |
| Aug 26, 2025 | 81.29 | 81.61 | 81.28 | 81.54 | 81.54 | 0.32% | 81,408 |
| Aug 25, 2025 | 81.80 | 81.88 | 81.28 | 81.28 | 81.28 | -0.73% | 105,718 |
| Aug 22, 2025 | 80.73 | 82.25 | 80.73 | 81.88 | 81.88 | 1.71% | 42,542 |
| Aug 21, 2025 | 80.39 | 80.67 | 80.21 | 80.50 | 80.50 | -0.35% | 58,500 |
| Aug 20, 2025 | 80.78 | 80.88 | 80.18 | 80.78 | 80.78 | -0.07% | 65,900 |
| Aug 19, 2025 | 80.99 | 81.40 | 80.62 | 80.84 | 80.84 | -0.21% | 62,515 |
| Aug 18, 2025 | 80.72 | 81.13 | 80.60 | 81.01 | 81.01 | 0.36% | 67,847 |
| Aug 15, 2025 | 80.85 | 80.91 | 80.60 | 80.72 | 80.72 | -0.14% | 68,444 |
| Aug 14, 2025 | 80.92 | 81.04 | 80.54 | 80.83 | 80.83 | -0.82% | 86,900 |
| Aug 13, 2025 | 81.11 | 81.55 | 80.60 | 81.50 | 81.50 | 0.85% | 98,109 |