iShares Morningstar Mid-Cap ETF (IMCB)

IMCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	83.14	83.52	83.04	83.17	-	0.01%	42,437
Dec 3, 2025	82.58	83.21	82.58	83.16	83.16	0.89%	24,947
Dec 2, 2025	82.91	82.91	82.33	82.43	82.43	-0.11%	23,811
Dec 1, 2025	82.50	83.10	82.50	82.52	82.52	-0.70%	32,627
Nov 28, 2025	82.65	83.31	82.58	83.10	83.10	0.70%	6,176
Nov 26, 2025	82.07	82.94	82.07	82.52	82.52	0.67%	17,162
Nov 25, 2025	80.94	82.08	80.94	81.97	81.97	1.46%	28,125
Nov 24, 2025	80.53	81.01	80.18	80.79	80.79	0.64%	30,885
Nov 21, 2025	79.34	80.72	79.24	80.28	80.28	1.76%	34,893
Nov 20, 2025	81.01	81.21	78.89	78.89	78.89	-1.50%	29,592
Nov 19, 2025	80.17	80.34	79.76	80.09	80.09	-0.24%	14,353
Nov 18, 2025	79.97	80.73	79.84	80.28	80.28	0.01%	51,543
Nov 17, 2025	81.43	81.47	79.99	80.27	80.27	-1.63%	36,403
Nov 14, 2025	81.28	82.11	81.10	81.60	81.60	-0.19%	36,780
Nov 13, 2025	82.83	82.85	81.72	81.76	81.76	-1.71%	210,861
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%	28,344
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

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.