iShares Morningstar Mid-Cap ETF (IMCB)
NYSEARCA: IMCB · Real-Time Price · USD
82.46
-0.03 (-0.04%)
Sep 5, 2025, 3:22 PM - Market open
IMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 82.04 | 82.53 | 81.78 | 82.49 | 82.49 | 0.80% | 29,774 |
| Sep 3, 2025 | 81.84 | 82.13 | 81.50 | 81.83 | 81.83 | -0.20% | 16,894 |
| Sep 2, 2025 | 81.71 | 82.00 | 81.46 | 82.00 | 82.00 | -0.64% | 23,643 |
| Aug 29, 2025 | 82.76 | 82.95 | 82.36 | 82.53 | 82.53 | -0.29% | 9,658 |
| Aug 28, 2025 | 82.74 | 82.86 | 82.52 | 82.77 | 82.77 | 0.25% | 19,523 |
| Aug 27, 2025 | 82.17 | 82.65 | 82.17 | 82.56 | 82.56 | 0.48% | 23,545 |
| Aug 26, 2025 | 81.89 | 82.22 | 81.89 | 82.17 | 82.17 | 0.18% | 10,130 |
| Aug 25, 2025 | 82.51 | 82.60 | 82.02 | 82.02 | 82.02 | -0.73% | 19,865 |
| Aug 22, 2025 | 81.55 | 82.84 | 81.55 | 82.62 | 82.62 | 1.99% | 13,177 |
| Aug 21, 2025 | 80.97 | 81.22 | 80.82 | 81.00 | 81.00 | -0.35% | 14,212 |
| Aug 20, 2025 | 81.16 | 81.41 | 80.83 | 81.29 | 81.29 | 0.04% | 34,847 |
| Aug 19, 2025 | 81.21 | 81.72 | 81.06 | 81.26 | 81.26 | 0.09% | 24,442 |
| Aug 18, 2025 | 81.00 | 81.25 | 81.00 | 81.19 | 81.19 | 0.17% | 24,699 |
| Aug 15, 2025 | 81.39 | 81.39 | 81.00 | 81.05 | 81.05 | -0.31% | 18,622 |
| Aug 14, 2025 | 81.24 | 81.33 | 80.89 | 81.30 | 81.30 | -0.71% | 13,516 |
| Aug 13, 2025 | 81.22 | 81.88 | 80.95 | 81.88 | 81.88 | 1.19% | 16,207 |
| Aug 12, 2025 | 80.17 | 80.92 | 80.17 | 80.92 | 80.92 | 1.26% | 23,872 |
| Aug 11, 2025 | 80.23 | 80.49 | 79.83 | 79.91 | 79.91 | -0.35% | 84,568 |
| Aug 8, 2025 | 80.59 | 80.68 | 80.16 | 80.19 | 80.19 | -0.19% | 16,117 |
| Aug 7, 2025 | 81.15 | 81.15 | 80.11 | 80.34 | 80.34 | -0.31% | 52,431 |
| Aug 6, 2025 | 80.63 | 80.82 | 80.34 | 80.59 | 80.59 | -0.14% | 35,535 |
| Aug 5, 2025 | 80.98 | 81.15 | 80.39 | 80.70 | 80.70 | -0.32% | 38,367 |
| Aug 4, 2025 | 80.23 | 80.96 | 80.23 | 80.96 | 80.96 | 1.49% | 49,884 |
| Aug 1, 2025 | 80.15 | 80.15 | 79.02 | 79.77 | 79.77 | -1.43% | 38,027 |
| Jul 31, 2025 | 81.23 | 81.88 | 80.80 | 80.93 | 80.93 | -0.49% | 50,704 |
| Jul 30, 2025 | 81.99 | 82.14 | 81.11 | 81.33 | 81.33 | -0.66% | 101,299 |
| Jul 29, 2025 | 82.20 | 82.20 | 81.60 | 81.87 | 81.87 | -0.05% | 23,635 |
| Jul 28, 2025 | 82.34 | 82.34 | 81.84 | 81.91 | 81.91 | -0.44% | 106,348 |
| Jul 25, 2025 | 82.02 | 82.35 | 81.72 | 82.27 | 82.27 | 0.69% | 23,877 |
| Jul 24, 2025 | 81.96 | 82.05 | 81.71 | 81.71 | 81.71 | -0.33% | 12,922 |
| Jul 23, 2025 | 81.75 | 81.98 | 81.61 | 81.98 | 81.98 | 0.68% | 21,731 |
| Jul 22, 2025 | 80.74 | 81.53 | 80.74 | 81.43 | 81.43 | 0.96% | 20,258 |
| Jul 21, 2025 | 81.22 | 81.30 | 80.65 | 80.65 | 80.65 | -0.40% | 28,876 |
| Jul 18, 2025 | 80.98 | 81.19 | 80.76 | 80.98 | 80.98 | 0.32% | 79,745 |
| Jul 17, 2025 | 79.99 | 80.74 | 79.99 | 80.72 | 80.72 | 0.97% | 21,446 |
| Jul 16, 2025 | 79.79 | 80.00 | 79.00 | 79.94 | 79.94 | 0.45% | 91,902 |
| Jul 15, 2025 | 80.79 | 80.79 | 79.57 | 79.58 | 79.58 | -1.36% | 28,636 |
| Jul 14, 2025 | 80.36 | 80.71 | 80.29 | 80.68 | 80.68 | 0.39% | 16,081 |
| Jul 11, 2025 | 80.51 | 80.60 | 80.27 | 80.37 | 80.37 | -0.78% | 11,463 |
| Jul 10, 2025 | 80.68 | 81.29 | 80.58 | 81.00 | 81.00 | 0.40% | 25,055 |
| Jul 9, 2025 | 80.73 | 80.73 | 80.22 | 80.68 | 80.68 | 0.30% | 18,900 |
| Jul 8, 2025 | 80.50 | 80.61 | 80.34 | 80.44 | 80.44 | - | 58,146 |
| Jul 7, 2025 | 80.76 | 80.97 | 80.05 | 80.44 | 80.44 | -0.70% | 20,641 |
| Jul 3, 2025 | 80.64 | 81.07 | 80.64 | 81.01 | 81.01 | 0.60% | 11,471 |
| Jul 2, 2025 | 79.94 | 80.53 | 79.94 | 80.53 | 80.53 | 0.40% | 12,169 |
| Jul 1, 2025 | 79.43 | 80.47 | 79.31 | 80.21 | 80.21 | 0.69% | 19,392 |
| Jun 30, 2025 | 79.21 | 79.67 | 79.21 | 79.66 | 79.66 | 0.64% | 28,669 |
| Jun 27, 2025 | 78.88 | 79.51 | 78.70 | 79.15 | 79.15 | 0.48% | 23,625 |
| Jun 26, 2025 | 78.50 | 78.84 | 78.33 | 78.77 | 78.77 | 0.82% | 23,719 |
| Jun 25, 2025 | 78.79 | 78.79 | 78.13 | 78.13 | 78.13 | -0.86% | 20,144 |