Dark

IMCG
iShares Morningstar Mid-Cap Growth ETF
stock NYSE ETF

At Close

Aug 17, 2026 3:59:51 PM EDT

100.00USD-0.418%(-0.42)83,740

95.83Bid 109.27Ask 13.44Spread

Pre-market

0.00USD-100.000%(-100.42)0

After-hours

Aug 17, 2026 4:10:30 PM EDT

100.00USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-17	100.4200	100.510000	100.000000	100.0000	-0.418%	83,740	0.000%
2026-08-14	100.5300	100.715000	100.330000	100.4200	-0.119%	97,420	-0.418%
2026-08-13	100.1800	100.790000	100.180000	100.5400	+0.540%	73,702	-0.537%
2026-08-12	100.0800	100.299900	99.750000	100.0000	+0.725%	99,129	0.000%
2026-08-11	99.0700	99.689700	99.020000	99.2800	+0.344%	152,175	+0.725%
2026-08-10	99.1600	99.344000	98.920000	98.9400	-0.192%	100,304	+1.071%
2026-08-07	98.7700	99.241000	98.372800	99.1300	+1.516%	168,734	+0.878%
2026-08-06	98.1200	98.660000	97.560000	97.6500	-0.692%	147,564	+2.407%
2026-08-05	98.9700	99.440000	98.325000	98.3300	-0.264%	131,704	+1.698%
2026-08-04	97.3400	98.839900	97.080700	98.5900	+2.081%	381,360	+1.430%
2026-08-03	95.3700	96.640000	95.100000	96.5800	+1.546%	87,995	+3.541%
2026-07-31	95.7200	96.130000	94.420000	95.1100	-0.084%	95,581	+5.141%
2026-07-30	94.8700	95.288700	94.140000	95.1900	+1.148%	85,071	+5.053%
2026-07-29	95.4800	95.779900	93.930000	94.1100	-1.569%	101,375	+6.259%
2026-07-28	95.6700	95.861100	94.630000	95.6100	-0.250%	66,696	+4.592%
2026-07-27	95.9700	96.390000	94.880000	95.8500	+0.789%	67,556	+4.330%
2026-07-24	95.4800	95.840000	94.855000	95.1000	-0.294%	97,267	+5.152%
2026-07-23	94.9600	95.920000	94.950000	95.3800	-0.157%	97,248	+4.844%
2026-07-22	95.5300	96.080000	95.340000	95.5300	-0.178%	75,090	+4.679%
2026-07-21	95.3900	95.930000	95.185000	95.7000	+1.035%	83,028	+4.493%
2026-07-20	95.6400	95.786200	94.660000	94.7200	-0.483%	147,726	+5.574%
2026-07-17	94.7900	95.800000	94.555800	95.1800	-0.709%	124,965	+5.064%
2026-07-16	95.8900	96.445000	95.467800	95.8600	-0.519%	149,985	+4.319%
2026-07-15	97.5000	97.698200	95.630000	96.3600	-0.660%	85,931	+3.778%
2026-07-14	97.1500	97.640000	96.830000	97.0000	+0.529%	113,351	+3.093%
2026-07-13	96.8200	97.330000	96.220000	96.4900	-0.766%	61,341	+3.638%
2026-07-10	97.6900	97.690000	96.510000	97.2350	-0.221%	81,829	+2.844%
2026-07-09	97.1700	98.050000	97.170000	97.4500	+1.173%	70,755	+2.617%
2026-07-08	96.1400	96.500000	95.255000	96.3200	-0.629%	76,160	+3.821%
2026-07-07	97.7600	98.080000	96.507982	96.9300	-1.082%	70,957	+3.167%
2026-07-06	97.3900	98.240000	97.390000	97.9900	+0.740%	102,874	+2.051%
2026-07-02	98.2600	98.666600	96.325000	97.2700	-0.613%	90,657	+2.807%
2026-07-01	97.8200	98.830000	97.779700	97.8700	-0.437%	100,787	+2.176%
2026-06-30	97.2600	98.309200	97.215000	98.3000	+1.017%	65,499	+1.729%
2026-06-29	96.6700	97.325000	96.000000	97.3100	+0.944%	225,407	+2.764%
2026-06-26	96.2600	96.670000	95.800100	96.4000	-0.782%	74,842	+3.734%
2026-06-25	97.4200	98.020000	96.750000	97.1600	+0.778%	65,718	+2.923%
2026-06-24	96.1400	97.389900	96.130000	96.4100	+0.427%	89,797	+3.724%
2026-06-23	95.7000	96.780000	95.360000	96.0000	-1.528%	60,807	+4.167%
2026-06-22	97.3000	97.762000	97.010000	97.4900	+0.495%	87,874	+2.575%
2026-06-18	96.8300	97.469900	96.630000	97.0100	+1.869%	109,131	+3.082%
2026-06-17	96.4300	97.260000	95.170000	95.2300	-0.833%	79,775	+5.009%
2026-06-16	97.0800	97.890000	95.940000	96.0300	-0.847%	75,718	+4.134%
2026-06-15	96.6100	97.020000	96.490000	96.8500	+2.411%	78,770	+3.252%
2026-06-12	94.1600	94.980000	93.530500	94.5700	+0.832%	82,154	+5.742%
2026-06-11	91.5200	93.935000	91.480000	93.7900	+3.361%	104,443	+6.621%
2026-06-10	92.1100	93.400000	90.665000	90.7400	-2.315%	102,538	+10.205%
2026-06-09	93.8700	94.825000	90.050000	92.8900	-0.032%	176,074	+7.654%
2026-06-08	93.7000	94.000000	92.875000	92.9200	+0.465%	81,272	+7.619%
2026-06-05	94.9200	95.000000	92.170000	92.4900	-3.827%	85,449	+8.120%
2026-06-04	95.0300	96.490000	94.970000	96.1700	+0.491%	98,683	+3.983%
2026-06-03	95.9300	96.213000	94.970100	95.7000	-0.261%	87,705	+4.493%
2026-06-02	94.5600	95.970000	94.560000	95.9500	+1.728%	231,809	+4.221%
2026-06-01	92.9200	94.672200	92.920000	94.3200	+0.855%	82,671	+6.022%
2026-05-29	93.3300	93.570000	92.730000	93.5200	+0.559%	77,026	+6.929%
2026-05-28	92.3400	93.500000	91.998000	93.0000	+0.737%	93,792	+7.527%
2026-05-27	93.1900	93.200000	92.000000	92.3200	-0.431%	74,911	+8.319%
2026-05-26	92.3900	93.080000	92.121900	92.7200	+1.500%	70,835	+7.852%
2026-05-22	91.1600	91.620000	91.023057	91.3500	+0.928%	56,284	+9.469%
2026-05-21	89.0800	90.640000	88.920000	90.5100	+1.151%	92,372	+10.485%
2026-05-20	88.5700	89.670000	88.400000	89.4800	+1.647%	59,943	+11.757%
2026-05-19	87.8300	88.640000	87.205000	88.0300	-0.632%	91,647	+13.598%
2026-05-18	89.4500	89.450000	87.780000	88.5900	-0.828%	78,398	+12.880%
2026-05-15	89.4300	89.780000	89.050000	89.3300	-1.565%	49,184	+11.944%
2026-05-14	90.2700	91.009300	90.120000	90.7500	+0.710%	107,221	+10.193%
2026-05-13	90.3600	90.400000	89.220000	90.1100	+0.167%	59,514	+10.975%
2026-05-12	90.3000	90.538800	88.750000	89.9600	-0.958%	69,597	+11.161%
2026-05-11	90.0800	91.050000	90.080000	90.8300	+0.844%	65,266	+10.096%
2026-05-08	90.3000	90.300000	89.715000	90.0700	+0.412%	68,665	+11.025%
2026-05-07	91.2000	91.269400	89.370000	89.7000	-1.331%	203,393	+11.483%
2026-05-06	90.6200	91.010000	90.010000	90.9100	+1.496%	121,839	+9.999%
2026-05-05	89.2000	89.790400	89.002500	89.5700	+1.392%	53,785	+11.645%
2026-05-04	88.4800	89.090000	87.930000	88.3400	+0.011%	263,967	+13.199%
2026-05-01	88.2800	88.645000	87.960000	88.3300	+0.352%	80,957	+13.212%
2026-04-30	86.6200	88.065000	86.570000	88.0200	+2.337%	75,405	+13.611%
2026-04-29	86.4600	86.500000	85.650000	86.0100	+0.035%	68,414	+16.266%
2026-04-28	86.5400	86.975000	85.600000	85.9800	-1.613%	70,771	+16.306%
2026-04-27	87.4000	87.510000	86.760000	87.3900	-0.183%	70,848	+14.430%
2026-04-24	87.6400	87.750000	86.940000	87.5500	+0.263%	122,080	+14.220%
2026-04-23	87.1700	87.810000	86.210000	87.3200	-0.137%	95,893	+14.521%
2026-04-22	87.9600	88.129900	87.006132	87.4400	+0.310%	98,774	+14.364%
2026-04-21	87.9800	88.550000	86.990000	87.1700	-0.695%	140,155	+14.718%
2026-04-20	87.0400	87.780000	87.040000	87.7800	+0.734%	108,866	+13.921%
2026-04-17	86.5400	87.530000	86.500000	87.1400	+1.716%	430,500	+14.758%
2026-04-16	85.6100	85.892000	85.270000	85.6700	+0.363%	119,232	+16.727%
2026-04-15	85.5300	85.690000	84.810000	85.3600	-0.105%	98,908	+17.151%
2026-04-14	85.1900	85.500000	84.740000	85.4500	+0.933%	152,176	+17.028%
2026-04-13	82.7600	84.665000	82.760000	84.6600	+2.037%	187,648	+18.120%
2026-04-10	83.5300	83.570000	82.860000	82.9700	-0.312%	65,187	+20.525%
2026-04-09	83.1000	83.470000	82.690000	83.2300	-0.084%	103,541	+20.149%
2026-04-08	83.3000	83.845000	82.840000	83.3000	+3.581%	146,936	+20.048%
2026-04-07	80.1500	80.640000	79.620000	80.4200	-0.223%	163,213	+24.347%
2026-04-06	80.2200	80.635100	80.065000	80.6000	+0.561%	91,583	+24.069%
2026-04-02	78.2000	80.700000	78.100000	80.1500	+0.489%	134,383	+24.766%
2026-04-01	79.4100	80.410000	79.410000	79.7600	+1.257%	168,978	+25.376%
2026-03-31	77.1100	78.930000	76.760200	78.7700	+3.631%	217,391	+26.952%
2026-03-30	77.8900	77.960000	75.665000	76.0100	-1.286%	382,525	+31.562%
2026-03-27	77.8800	78.099900	76.850000	77.0000	-1.673%	104,972	+29.870%
2026-03-26	79.4900	80.090000	78.256000	78.3100	-2.442%	100,151	+27.698%
2026-03-25	80.5600	80.810000	79.690000	80.2700	+0.576%	81,774	+24.580%
2026-03-24	78.9700	80.125000	78.590000	79.8100	+0.276%	131,466	+25.298%
2026-03-23	79.7200	80.920000	79.510000	79.5900	+1.427%	291,724	+25.644%
2026-03-20	79.9700	80.020000	78.000000	78.4700	-2.133%	207,453	+27.437%
2026-03-19	79.1100	80.565400	78.980000	80.1800	+0.250%	122,237	+24.719%
2026-03-18	80.6400	81.060000	79.980000	79.9800	-1.271%	138,129	+25.031%
2026-03-17	80.8400	81.359400	80.830000	81.0100	+0.571%	138,004	+23.442%
2026-03-16	80.4000	80.977700	80.330000	80.5500	+1.448%	75,061	+24.146%
2026-03-13	80.0400	80.510000	79.275000	79.4000	-0.025%	96,995	+25.945%
2026-03-12	80.5500	80.870000	79.395000	79.4200	-2.360%	146,443	+25.913%
2026-03-11	81.4400	81.660000	80.790000	81.3400	-0.294%	331,890	+22.941%
2026-03-10	82.0500	82.730000	81.410000	81.5800	-0.645%	97,191	+22.579%
2026-03-09	80.1700	82.190000	79.470000	82.1100	+1.295%	285,524	+21.788%
2026-03-06	81.3700	81.760000	80.793400	81.0600	-1.876%	95,284	+23.365%
2026-03-05	83.0000	83.600000	81.780000	82.6100	-1.279%	117,772	+21.051%
2026-03-04	83.6000	84.010000	83.000000	83.6800	+0.759%	112,553	+19.503%
2026-03-03	82.5200	83.536400	81.150000	83.0500	-1.728%	151,979	+20.409%
2026-03-02	83.2600	84.760000	83.260000	84.5100	+0.285%	147,143	+18.329%
2026-02-27	83.7100	84.350000	83.545000	84.2700	-0.555%	86,892	+18.666%
2026-02-26	84.3000	84.740000	83.550000	84.7400	+0.773%	110,188	+18.008%
2026-02-25	83.9300	84.349900	83.565000	84.0900	+0.743%	73,446	+18.920%
2026-02-24	82.4900	83.599900	82.435000	83.4700	+1.311%	70,665	+19.804%
2026-02-23	83.2000	83.377800	82.120000	82.3900	-1.518%	105,628	+21.374%
2026-02-20	82.9600	84.170000	82.960000	83.6600	+0.529%	111,474	+19.531%
2026-02-19	82.8300	83.290000	82.570000	83.2200	+0.036%	81,193	+20.163%
2026-02-18	82.7700	83.659900	82.730000	83.1900	+0.751%	95,617	+20.207%
2026-02-17	82.3800	82.990000	81.790000	82.5700	-0.061%	98,657	+21.109%
2026-02-13	81.5500	83.109900	81.120000	82.6200	+1.325%	93,329	+21.036%
2026-02-12	83.5900	84.100000	81.501700	81.5400	-1.889%	140,803	+22.639%
2026-02-11	83.8200	83.980000	82.560000	83.1100	-0.060%	137,315	+20.322%
2026-02-10	83.4500	83.730000	83.075000	83.1600	-0.204%	220,743	+20.250%
2026-02-09	82.6000	83.570000	82.340000	83.3300	+0.701%	132,307	+20.005%
2026-02-06	81.3900	82.860000	81.390000	82.7500	+3.141%	382,390	+20.846%
2026-02-05	80.8600	81.210000	79.970000	80.2300	-1.522%	133,654	+24.642%
2026-02-04	82.1600	82.160000	80.630000	81.4700	-0.683%	151,341	+22.745%
2026-02-03	82.6900	82.880000	80.970000	82.0300	-0.750%	124,570	+21.907%
2026-02-02	81.7500	82.850000	81.750000	82.6500	+0.903%	131,023	+20.992%
2026-01-30	82.8500	83.220000	81.470000	81.9100	-1.432%	139,220	+22.085%
2026-01-29	83.7900	83.910000	82.190000	83.1000	-0.467%	103,851	+20.337%
2026-01-28	83.7100	83.830000	83.310000	83.4900	+0.048%	171,931	+19.775%
2026-01-27	83.4800	83.580000	83.114700	83.4500	+0.385%	153,559	+19.832%
2026-01-26	83.0300	83.640000	83.030000	83.1300	+0.290%	89,075	+20.294%
2026-01-23	83.3100	83.310000	82.630100	82.8900	-0.647%	108,477	+20.642%
2026-01-22	83.7100	83.890000	83.074200	83.4300	+0.349%	100,053	+19.861%
2026-01-21	82.5200	83.480000	82.140000	83.1400	+1.452%	87,361	+20.279%
2026-01-20	82.1600	82.910000	81.785000	81.9500	-1.821%	144,162	+22.026%
2026-01-16	83.5100	83.861600	83.250100	83.4700	+0.060%	85,355	+19.804%
2026-01-15	83.3600	83.830000	83.330000	83.4200	+0.737%	95,361	+19.875%
2026-01-14	82.9600	83.050000	82.200000	82.8100	-0.325%	103,367	+20.758%
2026-01-13	83.1700	83.170000	82.710000	83.0800	+0.241%	92,822	+20.366%
2026-01-12	82.2100	82.985000	82.200000	82.8800	+0.400%	99,887	+20.656%
2026-01-09	82.2400	82.769900	82.090000	82.5500	+1.003%	112,050	+21.139%
2026-01-08	82.0100	82.080000	81.640000	81.7300	-0.499%	114,261	+22.354%
2026-01-07	82.8900	82.890000	82.075000	82.1400	-1.000%	124,971	+21.743%
2026-01-06	81.5800	83.089900	81.540000	82.9700	+1.579%	244,408	+20.525%
2026-01-05	81.0400	81.910000	81.040000	81.6800	+1.189%	171,314	+22.429%
2026-01-02	80.3600	80.811000	79.920000	80.7200	+1.102%	115,952	+23.885%
2025-12-31	80.6600	80.670000	79.840000	79.8400	-1.127%	82,639	+25.251%
2025-12-30	80.9900	81.129900	80.700000	80.7500	-0.358%	104,330	+23.839%
2025-12-29	81.1100	81.326800	80.878000	81.0400	-0.369%	138,099	+23.396%
2025-12-26	81.4200	81.420000	81.160000	81.3400	+0.012%	94,596	+22.941%
2025-12-24	81.2300	81.496900	81.118000	81.3300	+0.123%	45,840	+22.956%
2025-12-23	81.1600	81.320000	80.780100	81.2300	-0.221%	176,716	+23.107%
2025-12-22	81.0200	81.460000	80.936600	81.4100	+1.118%	75,602	+22.835%
2025-12-19	80.0300	80.740000	80.030000	80.5100	+0.763%	203,929	+24.208%
2025-12-18	80.2300	80.590000	79.750000	79.9000	+0.427%	150,479	+25.156%
2025-12-17	80.2800	80.776800	79.560000	79.5600	-0.761%	98,599	+25.691%
2025-12-16	80.4400	80.604900	79.806800	80.1700	-0.558%	138,291	+24.735%
2025-12-15	81.3100	81.310000	80.500000	80.6200	-0.420%	77,966	+24.039%
2025-12-12	82.0900	82.122800	80.793500	80.9600	-1.208%	93,730	+23.518%
2025-12-11	81.2600	81.989900	81.260000	81.9500	+0.639%	75,422	+22.026%
2025-12-10	80.6800	81.673400	80.559400	81.4300	+1.092%	167,803	+22.805%
2025-12-09	80.7400	81.133300	80.516900	80.5500	-0.494%	121,963	+24.146%
2025-12-08	81.3600	81.360000	80.800000	80.9500	-0.431%	118,737	+23.533%
2025-12-05	81.3400	81.660000	81.170000	81.3000	-0.098%	91,765	+23.001%
2025-12-04	81.1400	81.539700	80.953292	81.3800	+0.172%	66,582	+22.880%
2025-12-03	80.6800	81.289900	80.630000	81.2400	+0.719%	94,961	+23.092%
2025-12-02	81.0400	81.040000	80.510000	80.6600	+0.199%	111,308	+23.977%
2025-12-01	80.4200	81.124200	80.410000	80.5000	-0.862%	110,042	+24.224%
2025-11-28	80.8500	81.350000	80.630000	81.2000	+0.757%	46,039	+23.153%
2025-11-26	80.2400	80.956500	80.240000	80.5900	+0.587%	71,179	+24.085%
2025-11-25	79.0200	80.250000	78.872300	80.1200	+1.533%	69,992	+24.813%
2025-11-24	78.5300	79.160000	78.185000	78.9100	+0.779%	169,988	+26.727%
2025-11-21	77.5400	78.800000	77.160000	78.3000	+1.438%	174,446	+27.714%
2025-11-20	79.6100	79.840000	77.140000	77.1900	-1.844%	90,451	+29.550%
2025-11-19	78.6100	78.950000	78.185000	78.6400	+0.089%	135,448	+27.162%
2025-11-18	78.2600	79.060000	78.060000	78.5700	-0.076%	119,686	+27.275%
2025-11-17	79.7900	79.960000	78.305000	78.6300	-1.786%	91,794	+27.178%
2025-11-14	79.4500	80.699900	79.310100	80.0600	-0.137%	231,782	+24.906%
2025-11-13	81.5800	81.590000	80.080000	80.1700	-2.184%	66,809	+24.735%
2025-11-12	82.1100	82.440000	81.910000	81.9600	-0.037%	139,955	+22.011%
2025-11-11	81.8200	82.207600	81.740000	81.9900	0.000%	77,199	+21.966%
2025-11-10	81.8400	82.210000	81.270000	81.9900	+0.861%	94,298	+21.966%
2025-11-07	80.0500	81.290000	79.776700	81.2900	+0.944%	83,313	+23.016%
2025-11-06	81.3100	81.529900	80.280000	80.5300	-1.154%	139,692	+24.177%
2025-11-05	80.9300	81.769900	80.910000	81.4700	+0.506%	148,204	+22.745%
2025-11-04	81.2800	81.580000	80.955000	81.0600	-1.363%	135,176	+23.365%
2025-11-03	82.3900	82.410000	81.291900	82.1800	-0.231%	102,767	+21.684%
2025-10-31	81.7500	82.560000	81.750000	82.3700	+1.030%	95,600	+21.403%
2025-10-30	81.5800	82.550000	81.490000	81.5300	-0.863%	128,935	+22.654%
2025-10-29	82.7700	82.929500	81.910000	82.2400	-0.940%	203,957	+21.595%
2025-10-28	83.4600	83.500000	82.960000	83.0200	-0.789%	102,906	+20.453%
2025-10-27	83.7200	83.760000	83.470000	83.6800	+0.722%	92,026	+19.503%
2025-10-24	83.5300	83.579900	83.080000	83.0800	+0.484%	70,753	+20.366%
2025-10-23	82.0700	82.825000	82.020000	82.6800	+0.756%	159,774	+20.948%
2025-10-22	83.0600	83.060000	81.640000	82.0600	-1.168%	326,373	+21.862%
2025-10-21	82.5700	83.209200	82.355000	83.0300	+0.484%	136,910	+20.438%
2025-10-20	82.2300	82.819400	82.230000	82.6300	+1.101%	59,630	+21.021%
2025-10-17	81.4000	81.820000	81.020000	81.7300	+0.123%	143,179	+22.354%
2025-10-16	82.6800	82.839900	81.290000	81.6300	-0.971%	105,011	+22.504%
2025-10-15	82.8300	83.240000	81.940000	82.4300	+0.121%	66,456	+21.315%
2025-10-14	81.0600	82.798600	80.952900	82.3300	+0.439%	74,768	+21.462%
2025-10-13	81.6500	82.170000	81.560000	81.9700	+1.285%	70,068	+21.996%
2025-10-10	83.1600	83.439100	80.870000	80.9300	-2.423%	152,922	+23.564%
2025-10-09	83.4100	83.520000	82.800000	82.9400	-0.611%	102,749	+20.569%
2025-10-08	82.9300	83.520000	82.673000	83.4500	+0.895%	963,888	+19.832%
2025-10-07	83.4600	83.577400	82.220000	82.7100	-0.684%	81,898	+20.904%
2025-10-06	83.4600	83.660000	82.880000	83.2800	+0.362%	85,293	+20.077%
2025-10-03	83.1400	83.442400	82.880000	82.9800	-0.024%	87,627	+20.511%
2025-10-02	82.5200	83.000000	82.370000	83.0000	+0.753%	68,985	+20.482%
2025-10-01	82.3500	82.577300	82.175000	82.3800	-0.423%	90,435	+21.389%
2025-09-30	82.6000	82.730000	82.040000	82.7300	0.000%	72,930	+20.875%
2025-09-29	82.5900	82.780000	82.270000	82.7300	+0.767%	102,654	+20.875%
2025-09-26	81.4000	82.134800	81.400000	82.1000	+0.972%	93,336	+21.803%
2025-09-25	81.3600	81.400000	80.860000	81.3100	-0.733%	102,232	+22.986%
2025-09-24	82.6100	82.708500	81.880000	81.9100	-0.727%	67,135	+22.085%
2025-09-23	82.8300	83.096900	82.378500	82.5100	-0.422%	80,082	+21.197%
2025-09-22	82.3300	82.948700	82.080600	82.8600	+0.254%	85,561	+20.685%
2025-09-19	82.8700	82.904800	82.210600	82.6500	-0.073%	59,107	+20.992%
2025-09-18	82.3100	82.990000	82.310000	82.7100	+0.903%	86,521	+20.904%
2025-09-17	82.1200	82.840000	81.388500	81.9700	-0.073%	79,084	+21.996%
2025-09-16	82.4000	82.400000	81.780000	82.0300	-0.654%	66,856	+21.907%
2025-09-15	82.6800	82.989900	82.485000	82.5700	+0.121%	161,566	+21.109%
2025-09-12	83.0200	83.050000	82.470000	82.4700	-0.937%	56,027	+21.256%
2025-09-11	82.3500	83.260000	82.350000	83.2500	+1.339%	67,236	+20.120%
2025-09-10	82.5100	82.920000	81.820000	82.1500	-0.255%	55,936	+21.729%
2025-09-09	82.2900	82.419900	81.790000	82.3600	0.000%	99,405	+21.418%
2025-09-08	82.0900	82.415000	81.830000	82.3600	+0.611%	109,020	+21.418%
2025-09-05	82.2800	82.510000	81.190000	81.8600	-0.183%	170,401	+22.160%
2025-09-04	81.3500	82.010000	81.110000	82.0100	+0.886%	2,416,620	+21.936%
2025-09-03	81.3800	81.470000	80.850000	81.2900	-0.184%	83,106	+23.016%
2025-09-02	81.0100	81.440000	80.800000	81.4400	-0.707%	101,603	+22.790%
2025-08-29	82.3400	82.528200	81.730000	82.0200	-0.594%	66,443	+21.921%
2025-08-28	82.2300	82.570000	82.160000	82.5100	+0.757%	102,834	+21.197%
2025-08-27	81.6100	82.070000	81.610000	81.8900	+0.429%	71,019	+22.115%
2025-08-26	81.2900	81.610000	81.280000	81.5400	+0.320%	81,408	+22.639%
2025-08-25	81.8000	81.879900	81.280000	81.2800	-0.733%	105,718	+23.031%
2025-08-22	80.7300	82.250000	80.726400	81.8800	+1.714%	42,542	+22.130%
2025-08-21	80.3900	80.670000	80.212700	80.5000	-0.347%	58,459	+24.224%
2025-08-20	80.7800	80.880000	80.180000	80.7800	-0.074%	65,877	+23.793%
2025-08-19	80.9900	81.400000	80.620200	80.8400	-0.210%	62,515	+23.701%
2025-08-18	80.7200	81.130000	80.599100	81.0100	+0.359%	67,847	+23.442%
2025-08-15	80.8500	80.910000	80.600000	80.7200	-0.136%	68,444	+23.885%
2025-08-14	80.9200	81.039300	80.540000	80.8300	-0.822%	86,897	+23.716%
2025-08-13	81.1100	81.550000	80.601400	81.5000	+0.854%	98,109	+22.699%
2025-08-12	80.1500	80.810000	80.010000	80.8100	+1.152%	79,216	+23.747%
2025-08-11	80.3600	80.619900	79.810000	79.8900	-0.411%	148,498	+25.172%
2025-08-08	80.9100	80.910000	80.170000	80.2200	-0.619%	78,219	+24.657%
2025-08-07	81.8000	81.810000	80.230000	80.7200	-0.419%	61,064	+23.885%
2025-08-06	80.9600	81.168800	80.414500	81.0600	+0.111%	55,803	+23.365%
2025-08-05	81.7800	81.780000	80.760900	80.9700	-0.760%	54,318	+23.503%
2025-08-04	80.8100	81.630000	80.810000	81.5900	+1.606%	107,298	+22.564%
2025-08-01	80.6700	80.750000	79.550000	80.3000	-1.726%	128,894	+24.533%
2025-07-31	82.3100	82.788900	81.580000	81.7100	-0.511%	82,836	+22.384%
2025-07-30	82.4600	82.799400	81.740000	82.1300	-0.243%	76,594	+21.758%
2025-07-29	82.6800	82.770000	82.060000	82.3300	-0.291%	58,350	+21.462%
2025-07-28	82.9200	82.920000	82.460000	82.5700	-0.242%	101,406	+21.109%
2025-07-25	82.4800	82.840000	82.162800	82.7700	+0.878%	54,564	+20.817%
2025-07-24	82.1300	82.300000	81.960000	82.0500	-0.012%	232,754	+21.877%
2025-07-23	81.8700	82.100000	81.704300	82.0600	+0.675%	122,698	+21.862%
2025-07-22	81.2500	81.650000	80.813300	81.5100	+0.382%	67,530	+22.684%
2025-07-21	81.8200	81.880000	81.120000	81.2000	-0.527%	88,292	+23.153%
2025-07-18	81.6300	81.727300	81.299900	81.6300	+0.616%	150,159	+22.504%
2025-07-17	80.4600	81.308900	80.460000	81.1300	+0.921%	98,765	+23.259%
2025-07-16	80.2100	80.429900	79.313200	80.3900	+0.513%	72,884	+24.394%
2025-07-15	80.9600	81.010500	79.930000	79.9800	-0.929%	77,465	+25.031%
2025-07-14	80.2100	80.876500	80.070000	80.7300	+0.648%	78,519	+23.870%
2025-07-11	80.5300	80.690000	80.210000	80.2100	-0.914%	63,701	+24.673%
2025-07-10	81.0500	81.309300	80.670000	80.9500	-0.136%	196,027	+23.533%
2025-07-09	80.9800	81.100000	80.535000	81.0600	+0.459%	84,754	+23.365%
2025-07-08	80.9400	81.080000	80.530000	80.6900	-0.297%	141,751	+23.931%
2025-07-07	81.0300	81.260000	80.390000	80.9300	-0.443%	235,151	+23.564%
2025-07-03	80.7800	81.329700	80.770000	81.2900	+1.032%	51,637	+23.016%
2025-07-02	80.1500	80.540000	79.941400	80.4600	+0.337%	92,538	+24.285%
2025-07-01	79.9800	80.489900	79.919900	80.1900	-0.050%	117,906	+24.704%
2025-06-30	79.8700	80.330000	79.680000	80.2300	+0.703%	101,237	+24.642%
2025-06-27	79.2800	80.040000	79.150000	79.6700	+0.454%	120,952	+25.518%
2025-06-26	78.8100	79.310000	78.650000	79.3100	+0.890%	110,436	+26.088%
2025-06-25	79.1900	79.200000	78.420000	78.6100	-0.757%	152,469	+27.210%
2025-06-24	78.6600	79.230000	78.330000	79.2100	+1.395%	99,653	+26.247%
2025-06-23	77.3400	78.120000	76.900000	78.1200	+0.748%	178,697	+28.008%
2025-06-20	77.9800	78.068600	77.200000	77.5400	+0.026%	262,071	+28.966%
2025-06-18	77.3600	77.950000	77.240000	77.5200	+0.246%	88,253	+28.999%
2025-06-17	77.4300	77.820000	77.145600	77.3300	-0.783%	134,510	+29.316%
2025-06-16	77.6300	78.190000	77.590000	77.9400	+1.024%	93,052	+28.304%
2025-06-13	77.3400	77.967000	76.980000	77.1500	-1.393%	60,410	+29.618%
2025-06-12	77.8300	78.350000	77.830000	78.2400	+0.102%	76,252	+27.812%
2025-06-11	78.5500	78.727000	77.970100	78.1600	-0.382%	83,388	+27.943%
2025-06-10	78.5600	78.565000	78.080000	78.4600	+0.140%	59,631	+27.453%
2025-06-09	78.8900	78.890000	78.170000	78.3500	-0.483%	86,870	+27.632%
2025-06-06	78.8300	78.919700	78.460000	78.7300	+0.755%	93,977	+27.016%
2025-06-05	78.4500	78.729900	77.880000	78.1400	-0.090%	102,414	+27.975%
2025-06-04	78.3100	78.600000	78.040000	78.2100	+0.026%	55,423	+27.861%
2025-06-03	77.4300	78.210000	77.160000	78.1900	+1.086%	71,993	+27.894%
2025-06-02	76.9000	77.360000	76.050509	77.3500	+0.155%	55,875	+29.282%
2025-05-30	76.8200	77.320000	76.320000	77.2300	+0.260%	59,023	+29.483%
2025-05-29	77.4700	77.470000	76.560000	77.0300	+0.169%	96,799	+29.820%
2025-05-28	77.3600	77.558800	76.857200	76.9000	-0.672%	81,518	+30.039%
2025-05-27	77.0700	77.500000	76.690000	77.4200	+1.708%	103,082	+29.166%
2025-05-23	75.4700	76.331000	75.430000	76.1200	-0.717%	85,612	+31.372%
2025-05-22	76.6000	77.080000	76.260000	76.6700	+0.091%	132,801	+30.429%
2025-05-21	77.6800	77.860000	76.480000	76.6000	-2.159%	78,073	+30.548%
2025-05-20	78.3500	78.569100	77.945000	78.2900	-0.458%	93,901	+27.730%
2025-05-19	77.6300	78.770000	77.630000	78.6500	+0.064%	497,658	+27.146%
2025-05-16	77.8400	78.629900	77.768620	78.6000	+1.002%	105,668	+27.226%
2025-05-15	77.1600	77.820000	77.020000	77.8200	+0.426%	91,813	+28.502%
2025-05-14	77.5800	77.670000	77.280000	77.4900	-0.090%	86,355	+29.049%
2025-05-13	76.9200	77.886100	76.920000	77.5600	+1.055%	108,823	+28.932%
2025-05-12	76.8200	76.820000	76.075000	76.7500	+3.242%	109,499	+30.293%
2025-05-09	74.8000	74.877500	74.170000	74.3400	-0.134%	65,957	+34.517%
2025-05-08	74.2400	75.160000	74.042700	74.4400	+1.238%	79,529	+34.336%
2025-05-07	73.1300	73.650000	72.930000	73.5300	+0.795%	192,213	+35.999%
2025-05-06	72.7500	73.510000	72.560000	72.9500	-0.829%	902,896	+37.080%
2025-05-05	73.0200	73.980000	72.920300	73.5600	-0.027%	203,419	+35.943%
2025-05-02	73.0900	73.780000	73.010000	73.5800	+1.940%	182,118	+35.906%
2025-05-01	72.3600	72.960000	72.060000	72.1800	+0.515%	75,785	+38.543%
2025-04-30	70.7000	72.000000	70.244700	71.8100	-0.070%	142,058	+39.256%
2025-04-29	71.1400	72.010000	71.128200	71.8600	+0.672%	86,287	+39.159%
2025-04-28	71.3300	71.739900	70.640100	71.3800	+0.239%	266,886	+40.095%
2025-04-25	70.9800	71.336900	70.617500	71.2100	+0.056%	104,745	+40.430%
2025-04-24	69.6000	71.268600	69.570000	71.1700	+2.462%	151,567	+40.509%
2025-04-23	70.1200	71.215000	69.230000	69.4600	+1.505%	152,708	+43.968%
2025-04-22	67.3700	68.680000	67.340100	68.4300	+2.949%	108,804	+46.135%
2025-04-21	67.6900	67.690000	65.783500	66.4700	-2.537%	167,481	+50.444%
2025-04-17	68.0200	68.680000	67.765000	68.2000	+0.575%	174,855	+46.628%
2025-04-16	68.2900	68.887400	67.155000	67.8100	-1.482%	123,495	+47.471%
2025-04-15	68.7700	69.411695	68.560000	68.8300	+0.058%	113,843	+45.285%
2025-04-14	69.1500	69.210000	68.000000	68.7900	+1.162%	110,698	+45.370%
2025-04-11	66.8200	68.180000	66.010000	68.0000	+1.568%	194,798	+47.059%
2025-04-10	67.7900	67.980000	65.100000	66.9500	-3.251%	252,467	+49.365%
2025-04-09	62.7700	69.615000	62.600100	69.2000	+9.217%	347,346	+44.509%
2025-04-08	66.7300	66.838700	62.440000	63.3600	-1.737%	349,670	+57.828%
2025-04-07	62.7600	66.999900	61.650000	64.4800	-0.540%	650,436	+55.087%
2025-04-04	67.0000	67.148600	64.550000	64.8300	-5.880%	964,217	+54.250%
2025-04-03	70.0000	70.390000	68.685000	68.8800	-5.411%	156,969	+45.180%
2025-04-02	71.0400	73.070000	71.040000	72.8200	+1.294%	98,489	+37.325%
2025-04-01	71.2500	71.970000	70.535000	71.8900	+0.644%	147,700	+39.101%
2025-03-31	70.3800	71.640000	69.764000	71.4300	+0.196%	167,971	+39.997%
2025-03-28	72.4800	72.562900	71.030000	71.2900	-1.885%	80,189	+40.272%
2025-03-27	73.1200	73.511000	72.465000	72.6600	-0.846%	298,482	+37.627%
2025-03-26	74.1400	74.280000	73.047000	73.2800	-1.120%	168,398	+36.463%
2025-03-25	74.2500	74.410000	73.810000	74.1100	-0.040%	91,040	+34.935%
2025-03-24	73.4400	74.280000	73.440000	74.1400	+2.389%	131,416	+34.880%
2025-03-21	71.8400	72.490000	71.547300	72.4100	-0.165%	499,519	+38.102%
2025-03-20	72.3200	73.189100	72.315000	72.5300	-0.275%	98,727	+37.874%
2025-03-19	71.8900	73.268000	71.780000	72.7300	+1.422%	119,085	+37.495%
2025-03-18	72.2500	72.250000	71.350000	71.7100	-1.321%	118,032	+39.451%
2025-03-17	71.3900	73.036300	71.390000	72.6700	+1.707%	145,040	+37.608%
2025-03-14	70.5700	71.560000	70.520000	71.4500	+2.525%	125,423	+39.958%
2025-03-13	71.0100	71.010000	69.490200	69.6900	-2.148%	223,521	+43.493%
2025-03-12	71.8600	71.900000	70.550000	71.2200	+0.381%	218,136	+40.410%
2025-03-11	71.3500	71.825000	70.412800	70.9500	-0.491%	234,938	+40.944%
2025-03-10	72.4700	72.683100	70.792800	71.3000	-2.927%	345,896	+40.252%
2025-03-07	73.0800	73.690000	71.760000	73.4500	+0.273%	148,112	+36.147%
2025-03-06	74.1300	74.758200	73.100000	73.2500	-2.489%	168,856	+36.519%
2025-03-05	74.1400	75.318700	73.885000	75.1200	+1.294%	142,127	+33.120%
2025-03-04	74.5000	75.378900	73.150100	74.1600	-1.173%	444,956	+34.844%
2025-03-03	76.9200	77.045000	74.720000	75.0400	-1.832%	326,481	+33.262%
2025-02-28	75.4700	76.440000	75.160000	76.4400	+1.393%	151,820	+30.822%
2025-02-27	76.7200	76.784800	75.310000	75.3900	-1.374%	185,036	+32.644%
2025-02-26	76.3700	77.170000	76.210000	76.4400	+0.619%	150,151	+30.822%

.dark-mode .f3Vs8b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f3Vs8b{ color: #333333; background-color: white; border: 2px solid #333333; }IMCGiShares Morningstar Mid-Cap Growth ETFstock NYSE ETF

IMCG
iShares Morningstar Mid-Cap Growth ETF
stock NYSE ETF