iShares Morningstar Mid-Cap ETF (IMCB)
NYSEARCA: IMCB · Real-Time Price · USD
79.15
+0.38 (0.48%)
At close: Jun 27, 2025, 4:00 PM
79.15
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
IMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 78.42 | 78.91 | 78.30 | 78.81 | 78.81 | 1.04% | 26,902 |
| Jun 23, 2025 | 77.39 | 78.02 | 76.90 | 78.00 | 78.00 | 0.75% | 27,262 |
| Jun 20, 2025 | 77.77 | 77.77 | 77.25 | 77.42 | 77.42 | 0.16% | 15,801 |
| Jun 18, 2025 | 77.21 | 77.75 | 77.21 | 77.29 | 77.29 | 0.21% | 28,508 |
| Jun 17, 2025 | 77.35 | 77.70 | 76.99 | 77.13 | 77.13 | -0.73% | 14,719 |
| Jun 16, 2025 | 77.48 | 77.96 | 77.48 | 77.70 | 77.70 | 0.56% | 14,834 |
| Jun 13, 2025 | 77.40 | 77.94 | 77.06 | 77.26 | 77.01 | -1.09% | 12,148 |
| Jun 12, 2025 | 77.67 | 78.15 | 77.67 | 78.11 | 77.86 | 0.16% | 5,939 |
| Jun 11, 2025 | 78.40 | 78.43 | 77.81 | 77.99 | 77.73 | -0.36% | 21,235 |
| Jun 10, 2025 | 78.20 | 78.29 | 78.08 | 78.27 | 78.01 | 0.32% | 10,389 |
| Jun 9, 2025 | 78.16 | 78.46 | 77.92 | 78.02 | 77.76 | -0.24% | 10,522 |
| Jun 6, 2025 | 78.26 | 78.38 | 77.97 | 78.21 | 77.95 | 0.84% | 22,007 |
| Jun 5, 2025 | 77.68 | 78.09 | 77.40 | 77.56 | 77.30 | -0.18% | 19,882 |
| Jun 4, 2025 | 78.00 | 78.10 | 77.70 | 77.70 | 77.44 | -0.23% | 13,869 |
| Jun 3, 2025 | 77.29 | 77.95 | 77.19 | 77.88 | 77.62 | 0.88% | 25,608 |
| Jun 2, 2025 | 76.88 | 77.20 | 76.08 | 77.20 | 76.95 | 0.16% | 16,144 |
| May 30, 2025 | 76.67 | 77.16 | 76.35 | 77.08 | 76.83 | 0.22% | 9,380 |
| May 29, 2025 | 77.12 | 77.12 | 76.56 | 76.91 | 76.66 | 0.21% | 19,974 |
| May 28, 2025 | 77.32 | 77.44 | 76.68 | 76.75 | 76.50 | -0.75% | 11,965 |
| May 27, 2025 | 76.72 | 77.38 | 76.66 | 77.33 | 77.08 | 1.76% | 14,664 |
| May 23, 2025 | 75.45 | 76.23 | 75.45 | 75.99 | 75.74 | -0.47% | 19,627 |
| May 22, 2025 | 76.34 | 76.77 | 76.02 | 76.35 | 76.10 | -0.24% | 19,864 |
| May 21, 2025 | 77.65 | 77.65 | 76.46 | 76.53 | 76.28 | -2.11% | 29,987 |
| May 20, 2025 | 78.33 | 78.42 | 77.96 | 78.18 | 77.92 | -0.38% | 16,200 |
| May 19, 2025 | 77.73 | 78.55 | 77.73 | 78.48 | 78.22 | -0.05% | 12,324 |
| May 16, 2025 | 77.69 | 78.52 | 77.53 | 78.52 | 78.26 | 1.15% | 37,285 |
| May 15, 2025 | 77.01 | 77.68 | 76.98 | 77.63 | 77.37 | 0.58% | 17,422 |
| May 14, 2025 | 77.44 | 77.44 | 76.91 | 77.18 | 76.93 | -0.37% | 17,033 |
| May 13, 2025 | 77.27 | 77.81 | 77.15 | 77.47 | 77.21 | 0.53% | 69,715 |
| May 12, 2025 | 77.17 | 77.17 | 76.55 | 77.06 | 76.81 | 2.68% | 13,620 |
| May 9, 2025 | 75.37 | 75.37 | 74.88 | 75.05 | 74.80 | 0.12% | 14,467 |
| May 8, 2025 | 74.79 | 75.74 | 74.69 | 74.96 | 74.71 | 0.90% | 16,739 |
| May 7, 2025 | 73.97 | 74.41 | 73.89 | 74.29 | 74.05 | 0.70% | 32,009 |
| May 6, 2025 | 73.61 | 74.21 | 73.52 | 73.77 | 73.53 | -0.69% | 18,475 |
| May 5, 2025 | 73.89 | 74.66 | 73.73 | 74.28 | 74.04 | -0.20% | 15,955 |
| May 2, 2025 | 73.97 | 74.54 | 73.87 | 74.43 | 74.18 | 1.96% | 45,854 |
| May 1, 2025 | 73.15 | 73.88 | 73.00 | 73.00 | 72.76 | -0.04% | 39,491 |
| Apr 30, 2025 | 72.15 | 73.03 | 71.40 | 73.03 | 72.79 | -0.08% | 20,743 |
| Apr 29, 2025 | 72.31 | 73.19 | 72.31 | 73.09 | 72.85 | 0.62% | 21,486 |
| Apr 28, 2025 | 72.50 | 72.82 | 71.98 | 72.64 | 72.40 | 0.29% | 159,673 |
| Apr 25, 2025 | 72.32 | 72.47 | 71.96 | 72.43 | 72.19 | -0.03% | 54,977 |
| Apr 24, 2025 | 71.31 | 72.61 | 71.20 | 72.45 | 72.21 | 1.67% | 17,884 |
| Apr 23, 2025 | 71.88 | 72.81 | 71.06 | 71.26 | 71.02 | 1.22% | 16,733 |
| Apr 22, 2025 | 69.35 | 70.53 | 69.35 | 70.40 | 70.17 | 2.67% | 47,409 |
| Apr 21, 2025 | 69.52 | 69.52 | 67.81 | 68.57 | 68.34 | -2.18% | 39,553 |
| Apr 17, 2025 | 69.61 | 70.60 | 69.61 | 70.10 | 69.87 | 0.94% | 12,876 |
| Apr 16, 2025 | 70.22 | 70.59 | 68.96 | 69.45 | 69.22 | -1.11% | 30,405 |