NYSE Arca · IMCG · ETF
iShares Morningstar Mid-Cap Growth ETF (IMCG) ETF price history
Every NYSE Arca trading session of iShares Morningstar Mid-Cap Growth ETF from Jul 13, 2004 to Sep 28, 2026: 5,589 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IMCG adjusted close, 2004 to 2026
- $100.54
- All time high, 2026
- $100.79
- 52 week high, $75.59 low
- 5,589
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
IMCG key facts
- iShares Morningstar Mid-Cap Growth ETF (IMCG) closed at $94.34 on Sep 28, 2026 on NYSE Arca.
- IMCG's all time high close is $100.54, set on Aug 13, 2026; its all time low close is $6.46 on Nov 20, 2008.
- IMCG's 52 week range is $75.59 to $100.79.
- IMCG returned +15.5% over the year to Sep 28, 2026 and +41.1% over five years.
- Over ten years IMCG returned +267%, +13.9% a year compounded.
- IMCG's deepest drawdown was -59.0% from Oct 31, 2007 to Nov 20, 2008.
- DataCedar holds 5,589 daily sessions of IMCG history from Jul 13, 2004 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IMCG price chart, 2004 to 2026
IMCG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | -2.1% |
| 6 months | +22.7% |
| Year to date | +17.1% |
| 1 year | +15.5% |
| 3 years | +68.3% |
| 5 years | +41.1% |
| 10 years | +267.2% |
| Since Jul 13, 2004 | +1,002% |
| Compound annual growth, 22.2 years | +11.4% |
IMCG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $100.54 on Aug 13, 2026
- All time low close
- $6.46 on Nov 20, 2008
- 52 week high
- $100.79 on Aug 13, 2026
- 52 week low
- $75.59 on Mar 30, 2026
- Deepest drawdown
- -59.0% from Oct 31, 2007 to Nov 20, 2008, recovered Feb 11, 2011
- Best single session
- +11.5% on Oct 13, 2008
- Worst single session
- -12.1% on Mar 16, 2020
- Volatility, 1 year annualised
- 17.2%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2004
- 11.0×
- Best calendar year
- 2020, +46%
- Worst calendar year
- 2008, -47%
IMCG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jul 13, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $80.15 | $100.79 | $75.59 | $94.34 | +18.5% | 23.4M | 185 |
| 2025 | $75.32 | $83.33 | $61.10 | $79.63 | +6.6% | 37.2M | 250 |
| 2024 | $62.80 | $80.65 | $61.02 | $74.74 | +18.1% | 32.7M | 252 |
| 2023 | $52.89 | $63.79 | $51.70 | $63.26 | +20.7% | 29.3M | 250 |
| 2022 | $70.88 | $70.91 | $46.96 | $52.40 | -25.8% | 33.6M | 251 |
| 2021 | $61.50 | $73.53 | $55.88 | $70.61 | +15.4% | 30.6M | 252 |
| 2020 | $42.34 | $62.63 | $29.31 | $61.19 | +45.6% | 46.4M | 253 |
| 2019 | $30.43 | $42.27 | $29.98 | $42.01 | +35.7% | 22.5M | 252 |
| 2018 | $32.25 | $37.90 | $28.81 | $30.96 | -3.7% | 8.8M | 251 |
| 2017 | $25.75 | $32.22 | $25.60 | $32.15 | +25.6% | 5.3M | 251 |
| 2016 | $23.70 | $26.23 | $19.91 | $25.60 | +5.4% | 5.1M | 252 |
| 2015 | $24.50 | $26.73 | $21.67 | $24.29 | -0.9% | 6.5M | 252 |
| 2014 | $22.10 | $24.75 | $21.16 | $24.51 | +10.4% | 6.6M | 252 |
| 2013 | $16.89 | $22.20 | $16.81 | $22.19 | +33.9% | 7.4M | 252 |
| 2012 | $14.65 | $17.01 | $14.41 | $16.58 | +15.5% | 12.2M | 250 |
| 2011 | $14.89 | $17.07 | $12.34 | $14.35 | -2.9% | 19M | 252 |
| 2010 | $11.68 | $14.92 | $10.69 | $14.77 | +27.8% | 28.8M | 252 |
| 2009 | $8.18 | $11.74 | $6.65 | $11.56 | +42.2% | 72.1M | 252 |
| 2008 | $15.18 | $15.51 | $6.36 | $8.13 | -46.5% | 95.2M | 253 |
| 2007 | $12.83 | $15.87 | $12.65 | $15.20 | +19.4% | 39.8M | 251 |
| 2006 | $11.69 | $13.20 | $11.01 | $12.73 | +9.2% | 29.9M | 251 |
| 2005 | $10.08 | $11.85 | $9.30 | $11.66 | +15.9% | 19.9M | 252 |
| 2004 | $8.59 | $10.10 | $7.77 | $10.06 | n/a | 5M | 121 |
IMCG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $94.34 | -2.7% |
| August 2026 | $96.92 | +1.9% |
| July 2026 | $95.11 | -3.2% |
| June 2026 | $98.30 | +5.2% |
| May 2026 | $93.42 | +6.2% |
| April 2026 | $87.92 | +11.7% |
| March 2026 | $78.68 | -6.4% |
| February 2026 | $84.05 | +2.9% |
| January 2026 | $81.70 | +2.6% |
| December 2025 | $79.63 | -1.4% |
| November 2025 | $80.78 | -1.4% |
| October 2025 | $81.94 | -0.4% |
About the IMCG data
Daily bars. 5,589 sessions from Jul 13, 2004 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 13, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IMCG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- ILTB iShares Core 10 Year USD Bond ETF
- IMAR Innovator International Developed Power Buffer ETF March
- IMAY Innovator International Developed Power Buffer ETF - May
- IMCB iShares Morningstar Mid-Cap ETF
- IMRA Bitwise MARA Option Income Strategy ETF
- IMST Bitwise MSTR Option Income Strategy ETF
- IMTB iShares Core 5-10 Year USD Bond ETF
- IMTM iShares MSCI Intl Momentum Factor ETF
Common questions
IMCG share price history
