iShares Morningstar Mid-Cap ETF (IMCB)

IMCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	82.83	82.85	81.72	81.76	-	-1.71%	210,661
Nov 12, 2025	83.10	83.49	83.10	83.18	83.18	0.17%	13,779
Nov 11, 2025	82.74	83.26	82.71	83.04	83.04	0.26%	12,940
Nov 10, 2025	82.67	82.99	82.08	82.83	82.83	0.75%	31,706
Nov 7, 2025	81.17	82.21	81.02	82.21	82.21	0.95%	35,356
Nov 6, 2025	81.97	82.28	81.32	81.44	81.44	-0.84%	27,665
Nov 5, 2025	81.50	82.39	81.50	82.13	82.13	0.68%	28,294
Nov 4, 2025	81.63	81.91	81.40	81.58	81.58	-0.94%	51,617
Nov 3, 2025	82.58	82.58	81.55	82.35	82.35	-0.29%	30,660
Oct 31, 2025	82.05	82.74	82.03	82.59	82.59	0.66%	215,838
Oct 30, 2025	81.95	82.91	81.93	82.05	82.05	-0.50%	40,792
Oct 29, 2025	82.92	83.16	82.26	82.46	82.46	-0.70%	693,717
Oct 28, 2025	83.54	83.54	83.04	83.04	83.04	-0.93%	899,714
Oct 27, 2025	83.91	83.93	83.59	83.82	83.82	0.44%	26,812
Oct 24, 2025	83.84	83.85	83.45	83.45	83.45	0.42%	60,984
Oct 23, 2025	82.74	83.27	82.51	83.10	83.10	0.61%	29,874
Oct 22, 2025	83.31	83.31	82.40	82.60	82.60	-0.69%	15,946
Oct 21, 2025	82.79	83.33	82.66	83.17	83.17	0.36%	29,026
Oct 20, 2025	82.41	82.95	82.41	82.87	82.87	1.15%	23,460
Oct 17, 2025	81.69	82.02	81.34	81.93	81.93	0.30%	17,050
Oct 16, 2025	82.85	82.85	81.51	81.69	81.69	-1.22%	11,999
Oct 15, 2025	82.99	83.26	82.22	82.70	82.70	0.26%	21,080
Oct 14, 2025	81.11	82.90	81.11	82.49	82.49	0.73%	16,264
Oct 13, 2025	81.62	82.07	81.51	81.89	81.89	1.22%	15,715
Oct 10, 2025	83.09	83.21	80.91	80.91	80.91	-2.43%	28,396
Oct 9, 2025	83.64	83.64	82.78	82.92	82.92	-0.77%	28,084
Oct 8, 2025	83.35	83.64	83.03	83.56	83.56	0.55%	22,173
Oct 7, 2025	83.71	83.71	82.84	83.10	83.10	-0.61%	33,503
Oct 6, 2025	83.94	83.95	83.42	83.61	83.61	0.11%	24,866
Oct 3, 2025	83.46	83.89	83.46	83.52	83.52	0.28%	26,369
Oct 2, 2025	83.02	83.29	82.76	83.29	83.29	0.41%	99,892
Oct 1, 2025	82.79	83.06	82.76	82.95	82.95	-0.12%	27,109
Sep 30, 2025	82.79	83.07	82.37	83.05	83.05	0.07%	12,144
Sep 29, 2025	83.02	83.08	82.59	82.99	82.99	0.46%	24,711
Sep 26, 2025	82.02	82.62	82.02	82.61	82.61	1.04%	13,442
Sep 25, 2025	81.95	81.95	81.48	81.76	81.76	-0.72%	21,060
Sep 24, 2025	82.86	82.86	82.35	82.35	82.35	-0.42%	12,874
Sep 23, 2025	82.97	83.24	82.59	82.70	82.70	-	16,623
Sep 22, 2025	82.34	82.84	82.27	82.70	82.70	0.15%	35,496
Sep 19, 2025	82.99	82.99	82.39	82.58	82.58	-0.33%	27,176
Sep 18, 2025	82.47	83.07	82.47	82.85	82.85	0.67%	21,009
Sep 17, 2025	82.36	82.78	82.03	82.30	82.30	0.19%	23,386
Sep 16, 2025	82.54	82.54	81.94	82.14	82.14	-0.75%	15,773
Sep 15, 2025	83.07	83.26	82.71	82.76	82.46	-0.15%	24,463
Sep 12, 2025	83.24	83.51	82.88	82.88	82.58	-0.68%	10,997
Sep 11, 2025	82.54	83.47	82.54	83.45	83.14	1.35%	12,057
Sep 10, 2025	82.50	82.82	82.19	82.34	82.04	-0.07%	22,271
Sep 9, 2025	82.47	82.52	82.19	82.40	82.10	-0.22%	12,878
Sep 8, 2025	82.62	82.62	82.13	82.58	82.28	0.16%	20,774
Sep 5, 2025	82.69	83.13	82.03	82.44	82.14	-0.06%	18,156

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.