iShares Morningstar Mid Cap Growth ETF (IMCG)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.84 | 2.60734022956 | 70.57 | 73.268 | 70.52 | 120994 | 72.2199502 | SP |
| 4 | -6.5 | -8.23723228995 | 78.91 | 78.91 | 69.4902 | 194479 | 73.58441222 | SP |
| 12 | -4.54 | -5.89993502274 | 76.95 | 80.4798 | 69.4902 | 167552 | 76.19644042 | SP |
| 26 | 0.07 | 0.0967652750898 | 72.34 | 81.68 | 69.4902 | 147256 | 76.02521614 | SP |
| 52 | 2.18 | 3.10408657269 | 70.23 | 81.68 | 64.17 | 128175 | 72.65451964 | SP |
| 156 | 7.78 | 12.0377533653 | 64.63 | 81.68 | 48.44 | 126454 | 63.34380486 | SP |
| 260 | -312.98 | -81.2112405615 | 385.39 | 401.37 | 48.44 | 121888 | 65.40844023 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 72.41 | -0.12 | -0.17 | 71.84 | 72.49 | 71.5473 | 499169 |
| 1742509800 | 72.53 | -0.2 | -0.27 | 72.32 | 73.1891 | 72.315 | 98727 |
| 1742423400 | 72.73 | 1.02 | 1.42 | 71.89 | 73.268 | 71.78 | 118733 |
| 1742337000 | 71.71 | -0.96 | -1.32 | 72.25 | 72.25 | 71.35 | 117242 |
| 1742250600 | 72.67 | 1.22 | 1.71 | 71.39 | 73.0363 | 71.39 | 144844 |
| 1741991400 | 71.45 | 1.76 | 2.53 | 70.57 | 71.56 | 70.52 | 125423 |
| 1741905000 | 69.69 | -1.53 | -2.15 | 71.01 | 71.01 | 69.4902 | 223745 |
| 1741818600 | 71.22 | 0.27 | 0.38 | 71.86 | 71.9 | 70.55 | 218206 |
| 1741732200 | 70.95 | -0.35 | -0.49 | 71.35 | 71.825 | 70.4128 | 234929 |
| 1741645800 | 71.3 | -2.15 | -2.93 | 72.47 | 72.6831 | 70.7928 | 345614 |
| 1741390200 | 73.45 | 0.2 | 0.27 | 73.08 | 73.69 | 71.76 | 148086 |
| 1741303800 | 73.25 | -1.87 | -2.49 | 74.13 | 74.7582 | 73.1 | 169107 |
| 1741217400 | 75.12 | 0.96 | 1.29 | 74.14 | 75.3187 | 73.885 | 141957 |
| 1741131000 | 74.16 | -0.88 | -1.17 | 74.5 | 75.3789 | 73.1501 | 444956 |
| 1741044600 | 75.04 | -1.4 | -1.83 | 76.92 | 77.045 | 74.72 | 326481 |
| 1740785400 | 76.44 | 1.05 | 1.39 | 75.47 | 76.44 | 75.16 | 151649 |
| 1740699000 | 75.39 | -1.05 | -1.37 | 76.72 | 76.7848 | 75.31 | 184742 |
| 1740612600 | 76.44 | 0.47 | 0.62 | 76.37 | 77.17 | 76.21 | 150151 |
| 1740526200 | 75.97 | -0.42 | -0.55 | 76.32 | 76.48 | 75.28 | 145833 |
| 1740439800 | 76.39 | -0.41 | -0.53 | 76.93 | 76.95 | 75.83 | 191529 |
| 1740180600 | 76.8 | -1.89 | -2.40 | 78.91 | 78.91 | 76.58 | 207635 |
| 1740094200 | 78.69 | -1.1 | -1.38 | 79.53 | 79.55 | 78.21 | 130510 |
| 1740007800 | 79.79 | -0.12 | -0.15 | 79.71 | 79.91 | 79.42 | 176676 |
| 1739921400 | 79.91 | 0.35 | 0.44 | 79.9 | 79.98 | 79.57 | 176251 |
| 1739575800 | 79.56 | -0.16 | -0.20 | 79.76 | 79.8789 | 79.5237 | 113958 |
| 1739489400 | 79.72 | 0.59 | 0.75 | 79.39 | 79.72 | 78.91 | 103275 |
| 1739403000 | 79.13 | -0.3 | -0.38 | 78.4 | 79.13 | 78.3012 | 94823 |
| 1739316600 | 79.43 | -0.55 | -0.69 | 79.48 | 79.5285 | 79.07 | 105055 |
| 1739230200 | 79.98 | 0.25 | 0.31 | 80.23 | 80.23 | 79.74 | 146822 |
| 1738971000 | 79.73 | -0.26 | -0.33 | 80.32 | 80.4798 | 79.54 | 86897 |
| 1738884600 | 79.99 | 0.1 | 0.13 | 80.08 | 80.2092 | 79.35 | 166230 |
| 1738798200 | 79.89 | 0.8 | 1.01 | 79.41 | 79.89 | 79.0257 | 131707 |
| 1738711800 | 79.09 | 0.07 | 0.09 | 78.93 | 79.3399 | 78.92 | 199692 |
| 1738625400 | 79.02 | -0.36 | -0.45 | 77.97 | 79.31 | 77.785 | 176516 |
| 1738366200 | 79.38 | -0.44 | -0.55 | 79.99 | 80.3795 | 79.2917 | 106679 |
| 1738279800 | 79.82 | 0.84 | 1.06 | 79.5 | 80.1688 | 79.39 | 133256 |
| 1738193400 | 78.98 | -0.16 | -0.20 | 79.08 | 79.2999 | 78.63 | 151083 |
| 1738107000 | 79.14 | 0.52 | 0.66 | 78.61 | 79.425 | 78.3118 | 129465 |
| 1738020600 | 78.62 | -0.96 | -1.21 | 78.17 | 78.89 | 78.0526 | 157105 |
| 1737761400 | 79.58 | 0.11 | 0.14 | 79.71 | 79.95 | 79.44 | 201787 |
| 1737675000 | 79.47 | 0 | 0.00 | 79.47 | 79.47 | 79.47 | 0 |
| 1737588600 | 79.47 | 0.09 | 0.11 | 79.63 | 79.79 | 79.47 | 164369 |
| 1737502200 | 79.38 | 1.08 | 1.38 | 78.85 | 79.47 | 78.63 | 191477 |
| 1737156600 | 78.3 | 0.54 | 0.69 | 78.35 | 78.5559 | 78.14 | 123414 |
| 1737070200 | 77.76 | 0.73 | 0.95 | 77.18 | 77.9494 | 77.035 | 98055 |
| 1736983800 | 77.03 | 0.85 | 1.12 | 77.58 | 77.6999 | 76.9501 | 112791 |
| 1736897400 | 76.18 | 0.73 | 0.97 | 76.02 | 76.45 | 75.6 | 110552 |
| 1736811000 | 75.45 | 0.12 | 0.16 | 74.71 | 75.54 | 74.5011 | 206402 |
| 1736551800 | 75.33 | -1.24 | -1.62 | 75.66 | 75.75 | 75.0422 | 177656 |
| 1736379000 | 76.57 | 0.42 | 0.55 | 76.06 | 76.6093 | 75.6301 | 373516 |
| 1736292600 | 76.15 | -0.8 | -1.04 | 77.12 | 77.1843 | 75.79 | 136898 |
| 1736206200 | 76.95 | 0.31 | 0.40 | 77.16 | 77.45 | 76.8 | 141986 |
| 1735947000 | 76.64 | 1.18 | 1.56 | 75.9 | 76.7389 | 75.7101 | 160143 |
| 1735860600 | 75.46 | -0.07 | -0.09 | 76.12 | 76.2899 | 75.0701 | 91037 |
| 1735687800 | 75.53 | -0.13 | -0.17 | 76.06 | 76.06 | 75.25 | 101207 |
| 1735601400 | 75.66 | -0.92 | -1.20 | 75.78 | 76.0999 | 74.94 | 279575 |
| 1735342200 | 76.58 | -0.88 | -1.14 | 76.95 | 77.14 | 76.09 | 168931 |
| 1735255800 | 77.46 | -0.01 | -0.01 | 77.01 | 77.53 | 76.965 | 57063 |
| 1735077840 | 77.47 | 0.7 | 0.91 | 76.78 | 77.47 | 76.66 | 85193 |
| 1734996600 | 76.77 | -0.11 | -0.14 | 76.69 | 76.77 | 76.04 | 159044 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
