iShares Morningstar Mid-Cap Growth ETF (IMCG)
77.05
+0.39
(+0.51%)
USD |
NYSEARCA |
Nov 18, 16:00
76.97
-0.08
(-0.10%)
After-Hours: 20:00
IMCG Price: 77.05 for Nov. 18, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 18, 2024 | 76.68 | 77.18 | 76.45 | 77.05 | 77348.00 |
| Nov 15, 2024 | 77.10 | 77.18 | 76.44 | 76.66 | 149367.0 |
| Nov 14, 2024 | 78.17 | 78.18 | 77.28 | 77.34 | 87741.00 |
| Nov 13, 2024 | 78.71 | 78.97 | 78.14 | 78.27 | 85199.00 |
| Nov 12, 2024 | 78.41 | 78.71 | 77.90 | 78.29 | 108600.0 |
| Nov 11, 2024 | 78.35 | 78.92 | 78.25 | 78.73 | 223115.0 |
| Nov 08, 2024 | 77.13 | 77.99 | 77.00 | 77.86 | 108397.0 |
| Nov 07, 2024 | 76.93 | 77.33 | 76.82 | 77.10 | 260238.0 |
| Nov 06, 2024 | 76.20 | 76.59 | 75.57 | 76.55 | 186682.0 |
| Nov 05, 2024 | 73.22 | 74.37 | 73.15 | 74.37 | 169133.0 |
| Nov 04, 2024 | 72.86 | 73.36 | 72.70 | 73.07 | 831926.0 |
| Nov 01, 2024 | 72.99 | 73.50 | 72.85 | 72.91 | 144428.0 |
| Oct 31, 2024 | 73.53 | 73.53 | 72.66 | 72.66 | 71025.00 |
| Oct 30, 2024 | 73.71 | 74.36 | 73.71 | 73.81 | 57018.00 |
| Oct 29, 2024 | 73.84 | 74.24 | 73.63 | 74.10 | 80674.00 |
| Oct 28, 2024 | 74.02 | 74.30 | 73.94 | 74.00 | 119591.0 |
| Oct 25, 2024 | 74.18 | 74.32 | 73.43 | 73.53 | 133304.0 |
| Oct 24, 2024 | 73.87 | 73.94 | 73.46 | 73.60 | 101789.0 |
| Oct 23, 2024 | 73.72 | 73.93 | 73.10 | 73.52 | 73589.00 |
| Oct 22, 2024 | 74.15 | 74.17 | 73.78 | 74.04 | 83374.00 |
| Oct 21, 2024 | 74.82 | 74.91 | 74.19 | 74.47 | 72449.00 |
| Oct 18, 2024 | 74.71 | 75.03 | 74.66 | 74.99 | 68813.00 |
| Oct 17, 2024 | 74.97 | 74.97 | 74.47 | 74.62 | 81995.00 |
| Oct 16, 2024 | 74.52 | 74.79 | 74.37 | 74.62 | 97779.00 |
| Oct 15, 2024 | 74.82 | 75.05 | 74.32 | 74.34 | 62038.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
31.41
Minimum
Mar 23 2020
78.73
Maximum
Nov 11 2024
60.04
Average
60.36
Median