MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IMCG — iShares Morningstar Mid-Cap Growth ETF
NYSE ArcaiShares Morningstar Mid-Cap Growth ETF
$95.72
+0.98(+1.03%)
- O
- 95.59
- H
- 96.03
- L
- 95.45
- V
- 152.01K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$95.72
Period Return+39.88%
Period High$100.79
Period Low$67.34
Avg Daily Volume128.9K
Total Trading Days365
IMCG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $95.59 | $96.03 | $95.45 | $95.72 | +$0.98 | +1.03% | 152,011 | $95.66 | $95.45 $96.03 |
| Oct 1, 2026 | $94.00 | $94.84 | $93.53 | $94.74 | +$0.85 | +0.91% | 261,533 | $94.25 | $93.53 $94.84 |
| Sep 30, 2026 | $94.82 | $94.82 | $93.85 | $93.89 | $-0.56 | -0.59% | 167,009 | $94.31 | $93.85 $94.82 |
| Sep 29, 2026 | $94.43 | $94.78 | $93.99 | $94.45 | +$0.11 | +0.12% | 181,712 | $94.35 | $93.99 $94.78 |
| Sep 28, 2026 | $94.45 | $94.81 | $93.86 | $94.34 | $-0.98 | -1.03% | 179,570 | $94.40 | $93.86 $94.81 |
| Sep 25, 2026 | $95.03 | $95.61 | $94.67 | $95.32 | +$0.57 | +0.60% | 107,372 | $95.27 | $94.67 $95.61 |
| Sep 24, 2026 | $94.45 | $95.11 | $94.26 | $94.75 | $-0.15 | -0.16% | 216,806 | $94.69 | $94.26 $95.11 |
| Sep 23, 2026 | $95.28 | $95.48 | $94.87 | $94.90 | $-0.62 | -0.65% | 203,440 | $95.12 | $94.87 $95.48 |
| Sep 22, 2026 | $95.58 | $95.77 | $95.11 | $95.52 | +$0.29 | +0.30% | 195,723 | $95.50 | $95.11 $95.77 |
| Sep 21, 2026 | $94.75 | $95.37 | $94.41 | $95.23 | +$1.22 | +1.30% | 77,096 | $95.08 | $94.41 $95.37 |
| Sep 18, 2026 | $93.95 | $94.09 | $93.47 | $94.01 | +$0.02 | +0.02% | 168,470 | $93.82 | $93.47 $94.09 |
| Sep 17, 2026 | $94.48 | $94.48 | $93.84 | $93.99 | +$0.74 | +0.79% | 82,574 | $94.08 | $93.84 $94.48 |
| Sep 16, 2026 | $93.80 | $94.32 | $92.45 | $93.25 | $-0.28 | -0.30% | 123,458 | $93.46 | $92.45 $94.32 |
| Sep 15, 2026 | $94.26 | $94.26 | $93.42 | $93.53 | $-0.94 | -1.00% | 112,264 | $93.68 | $93.42 $94.26 |
| Sep 14, 2026 | $94.36 | $94.75 | $94.12 | $94.47 | $-0.78 | -0.82% | 100,879 | $94.51 | $94.12 $94.75 |
| Sep 11, 2026 | $95.20 | $95.44 | $95.04 | $95.25 | +$1.04 | +1.10% | 125,603 | $95.21 | $95.04 $95.44 |
| Sep 10, 2026 | $94.59 | $95.14 | $94.14 | $94.21 | $-1.12 | -1.17% | 154,503 | $94.40 | $94.14 $95.14 |
| Sep 9, 2026 | $95.86 | $96.02 | $95.27 | $95.33 | $-0.79 | -0.82% | 102,990 | $95.64 | $95.27 $96.02 |
| Sep 8, 2026 | $96.28 | $96.60 | $96.02 | $96.12 | $-0.33 | -0.34% | 84,969 | $96.35 | $96.02 $96.60 |
| Sep 4, 2026 | $95.91 | $96.69 | $95.91 | $96.45 | $-0.01 | -0.01% | 151,080 | $96.40 | $95.91 $96.69 |
| Sep 3, 2026 | $96.26 | $96.69 | $95.63 | $96.46 | +$1.07 | +1.12% | 371,150 | $96.38 | $95.63 $96.69 |
| Sep 2, 2026 | $95.18 | $95.57 | $94.97 | $95.39 | +$0.18 | +0.19% | 473,337 | $95.29 | $94.97 $95.57 |
| Sep 1, 2026 | $96.28 | $96.45 | $95.03 | $95.21 | $-1.71 | -1.76% | 346,608 | $95.36 | $95.03 $96.45 |
| Aug 31, 2026 | $97.13 | $97.22 | $96.68 | $96.92 | $-0.46 | -0.47% | 126,403 | $96.87 | $96.68 $97.22 |
| Aug 28, 2026 | $98.72 | $98.72 | $97.33 | $97.38 | $-1.22 | -1.24% | 125,382 | $97.77 | $97.33 $98.72 |
| Aug 27, 2026 | $98.60 | $98.80 | $98.48 | $98.60 | +$0.23 | +0.23% | 87,057 | $98.58 | $98.48 $98.80 |
| Aug 26, 2026 | $97.73 | $98.73 | $97.73 | $98.37 | +$0.45 | +0.46% | 101,457 | $98.41 | $97.73 $98.73 |
| Aug 25, 2026 | $98.10 | $98.13 | $97.67 | $97.92 | +$0.32 | +0.33% | 98,670 | $97.87 | $97.67 $98.13 |
| Aug 24, 2026 | $97.80 | $97.86 | $97.30 | $97.60 | $-0.50 | -0.51% | 174,094 | $97.54 | $97.30 $97.86 |
| Aug 21, 2026 | $97.88 | $98.15 | $97.71 | $98.10 | +$0.96 | +0.99% | 99,205 | $97.97 | $97.71 $98.15 |