iShares Morningstar Mid-Cap ETF (IMCB)
NYSEARCA: IMCB · Real-Time Price · USD
81.91
-0.36 (-0.44%)
At close: Jul 28, 2025, 4:00 PM
81.91
0.00 (0.00%)
After-hours: Jul 28, 2025, 8:00 PM EDT
IMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |