iShares Morningstar Mid-Cap ETF (IMCB)
NYSEARCA: IMCB · Real-Time Price · USD
73.62
-1.25 (-1.67%)
Mar 28, 2025, 3:58 PM EDT - Market closed
IMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 74.54 | 74.54 | 73.39 | 73.62 | 73.62 | -1.67% | 57,104 |
| Mar 27, 2025 | 75.13 | 75.40 | 74.65 | 74.87 | 74.87 | -0.57% | 13,110 |
| Mar 26, 2025 | 75.69 | 76.03 | 75.07 | 75.29 | 75.29 | -0.46% | 15,927 |
| Mar 25, 2025 | 75.81 | 75.98 | 75.50 | 75.64 | 75.64 | -0.10% | 8,234 |
| Mar 24, 2025 | 75.16 | 75.84 | 75.07 | 75.72 | 75.72 | 1.97% | 21,413 |
| Mar 21, 2025 | 74.00 | 74.36 | 73.72 | 74.26 | 74.26 | -0.34% | 49,947 |
| Mar 20, 2025 | 74.40 | 75.08 | 74.29 | 74.51 | 74.51 | -0.45% | 24,598 |
| Mar 19, 2025 | 74.09 | 74.96 | 74.09 | 74.85 | 74.85 | 1.20% | 60,557 |
| Mar 18, 2025 | 74.27 | 74.39 | 73.82 | 73.96 | 73.96 | -1.21% | 17,639 |
| Mar 17, 2025 | 73.59 | 75.12 | 73.59 | 74.87 | 74.61 | 1.50% | 52,029 |
| Mar 14, 2025 | 72.80 | 73.79 | 72.70 | 73.76 | 73.50 | 2.43% | 17,475 |
| Mar 13, 2025 | 72.98 | 73.09 | 71.74 | 72.01 | 71.76 | -1.48% | 62,558 |
| Mar 12, 2025 | 73.67 | 73.67 | 72.53 | 73.09 | 72.83 | -0.01% | 75,484 |
| Mar 11, 2025 | 73.88 | 73.88 | 72.78 | 73.10 | 72.84 | -0.94% | 30,323 |
| Mar 10, 2025 | 74.55 | 74.83 | 73.25 | 73.79 | 73.53 | -2.05% | 56,689 |
| Mar 7, 2025 | 74.71 | 75.47 | 74.03 | 75.34 | 75.07 | 0.65% | 20,166 |
| Mar 6, 2025 | 75.35 | 75.91 | 74.70 | 74.85 | 74.59 | -1.82% | 15,931 |
| Mar 5, 2025 | 75.35 | 76.36 | 75.04 | 76.24 | 75.97 | 0.99% | 25,135 |
| Mar 4, 2025 | 76.24 | 76.54 | 74.88 | 75.49 | 75.23 | -1.46% | 17,561 |
| Mar 3, 2025 | 78.14 | 78.40 | 76.31 | 76.61 | 76.34 | -1.40% | 21,881 |
| Feb 28, 2025 | 76.84 | 77.70 | 76.57 | 77.70 | 77.43 | 1.26% | 27,040 |
| Feb 27, 2025 | 77.60 | 77.78 | 76.72 | 76.73 | 76.46 | -0.92% | 13,624 |
| Feb 26, 2025 | 77.95 | 78.12 | 77.23 | 77.44 | 77.17 | 0.04% | 18,103 |
| Feb 25, 2025 | 77.69 | 77.72 | 76.87 | 77.41 | 77.14 | -0.34% | 16,483 |
| Feb 24, 2025 | 78.01 | 78.07 | 77.43 | 77.67 | 77.40 | -0.01% | 8,578 |
| Feb 21, 2025 | 79.33 | 79.35 | 77.59 | 77.68 | 77.41 | -2.01% | 23,082 |
| Feb 20, 2025 | 79.56 | 79.75 | 78.70 | 79.27 | 78.99 | -0.58% | 17,164 |
| Feb 19, 2025 | 79.59 | 79.79 | 79.45 | 79.74 | 79.46 | -0.09% | 12,848 |
| Feb 18, 2025 | 79.48 | 79.81 | 79.32 | 79.81 | 79.53 | 0.63% | 22,322 |
| Feb 14, 2025 | 79.43 | 79.62 | 79.30 | 79.31 | 79.03 | 0.06% | 10,150 |
| Feb 13, 2025 | 78.91 | 79.27 | 78.68 | 79.27 | 78.98 | 0.87% | 10,142 |
| Feb 12, 2025 | 78.18 | 78.72 | 78.18 | 78.58 | 78.30 | -0.61% | 18,903 |
| Feb 11, 2025 | 79.01 | 79.14 | 78.82 | 79.06 | 78.78 | -0.34% | 25,624 |
| Feb 10, 2025 | 79.55 | 79.55 | 79.15 | 79.33 | 79.05 | 0.33% | 13,934 |
| Feb 7, 2025 | 79.68 | 79.76 | 78.99 | 79.07 | 78.79 | -0.40% | 65,715 |
| Feb 6, 2025 | 79.86 | 79.86 | 78.96 | 79.39 | 79.11 | -0.30% | 12,402 |
| Feb 5, 2025 | 79.33 | 79.66 | 78.83 | 79.63 | 79.35 | 0.85% | 10,352 |
| Feb 4, 2025 | 78.71 | 79.17 | 78.70 | 78.96 | 78.68 | 0.20% | 30,390 |
| Feb 3, 2025 | 77.92 | 79.18 | 77.78 | 78.80 | 78.52 | -0.57% | 63,375 |
| Jan 31, 2025 | 79.92 | 80.21 | 79.25 | 79.25 | 78.97 | -0.78% | 13,366 |
| Jan 30, 2025 | 79.64 | 80.10 | 79.57 | 79.87 | 79.59 | 0.96% | 16,661 |
| Jan 29, 2025 | 79.34 | 79.58 | 78.90 | 79.11 | 78.83 | -0.21% | 30,141 |
| Jan 28, 2025 | 79.37 | 79.61 | 79.05 | 79.28 | 79.00 | -0.03% | 13,536 |
| Jan 27, 2025 | 78.74 | 79.46 | 78.74 | 79.30 | 79.02 | -0.60% | 22,827 |
| Jan 24, 2025 | 79.83 | 80.02 | 79.63 | 79.78 | 79.50 | -0.06% | 12,098 |
| Jan 23, 2025 | 79.49 | 79.83 | 79.27 | 79.83 | 79.55 | 0.29% | 15,603 |
| Jan 22, 2025 | 79.99 | 80.02 | 79.59 | 79.60 | 79.32 | -0.43% | 32,177 |
| Jan 21, 2025 | 79.39 | 79.94 | 79.39 | 79.94 | 79.66 | 1.33% | 27,805 |
| Jan 17, 2025 | 78.77 | 79.19 | 78.77 | 78.89 | 78.61 | 0.55% | 27,370 |
| Jan 16, 2025 | 77.81 | 78.50 | 77.62 | 78.46 | 78.18 | 0.93% | 19,242 |