iShares Morningstar Mid-Cap ETF (IMCB)
NYSEARCA: IMCB · Real-Time Price · USD
83.56
-1.09 (-1.29%)
At close: Mar 18, 2026, 4:00 PM EDT
83.56
0.00 (0.00%)
After-hours: Mar 18, 2026, 4:10 PM EDT
IMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 84.17 | 84.49 | 83.55 | 83.56 | 83.56 | -1.29% | 19,237 |
| Mar 17, 2026 | 84.63 | 85.11 | 84.63 | 84.65 | 84.65 | 0.38% | 13,344 |
| Mar 16, 2026 | 84.25 | 84.78 | 84.20 | 84.33 | 84.09 | 1.03% | 26,537 |
| Mar 13, 2026 | 84.14 | 84.40 | 83.32 | 83.47 | 83.23 | 0.02% | 34,725 |
| Mar 12, 2026 | 84.16 | 84.62 | 83.44 | 83.45 | 83.21 | -1.79% | 147,493 |
| Mar 11, 2026 | 85.02 | 85.39 | 84.62 | 84.97 | 84.73 | -0.29% | 19,764 |
| Mar 10, 2026 | 85.72 | 86.42 | 85.22 | 85.22 | 84.98 | -0.65% | 25,889 |
| Mar 9, 2026 | 84.49 | 85.95 | 83.72 | 85.78 | 85.53 | 0.55% | 38,154 |
| Mar 6, 2026 | 85.54 | 85.81 | 84.80 | 85.31 | 85.07 | -1.46% | 48,895 |
| Mar 5, 2026 | 86.99 | 87.52 | 86.08 | 86.57 | 86.32 | -1.22% | 49,478 |
| Mar 4, 2026 | 87.65 | 87.86 | 87.23 | 87.64 | 87.39 | 0.52% | 34,301 |
| Mar 3, 2026 | 86.77 | 87.59 | 85.81 | 87.19 | 86.94 | -1.51% | 42,755 |
| Mar 2, 2026 | 87.77 | 88.81 | 87.77 | 88.53 | 88.28 | 0.02% | 31,910 |
| Feb 27, 2026 | 88.02 | 88.52 | 87.95 | 88.52 | 88.26 | -0.27% | 36,794 |
| Feb 26, 2026 | 88.35 | 88.80 | 87.98 | 88.76 | 88.50 | 0.65% | 20,453 |
| Feb 25, 2026 | 88.24 | 88.28 | 87.62 | 88.18 | 87.93 | 0.40% | 17,244 |
| Feb 24, 2026 | 87.09 | 87.93 | 87.09 | 87.83 | 87.58 | 0.94% | 30,699 |
| Feb 23, 2026 | 87.79 | 87.79 | 86.73 | 87.01 | 86.76 | -1.30% | 37,161 |
| Feb 20, 2026 | 87.55 | 88.40 | 87.37 | 88.16 | 87.91 | 0.48% | 34,861 |
| Feb 19, 2026 | 87.65 | 87.74 | 87.16 | 87.74 | 87.49 | -0.16% | 23,253 |
| Feb 18, 2026 | 87.52 | 88.26 | 87.24 | 87.88 | 87.63 | 0.60% | 36,768 |
| Feb 17, 2026 | 87.44 | 87.62 | 86.65 | 87.36 | 87.11 | -0.19% | 53,331 |
| Feb 13, 2026 | 86.52 | 87.90 | 86.52 | 87.53 | 87.28 | 1.24% | 23,343 |
| Feb 12, 2026 | 88.14 | 88.70 | 86.41 | 86.46 | 86.21 | -1.51% | 36,693 |
| Feb 11, 2026 | 88.11 | 88.11 | 87.26 | 87.79 | 87.53 | 0.22% | 35,205 |
| Feb 10, 2026 | 87.44 | 87.97 | 87.44 | 87.59 | 87.34 | 0.14% | 28,922 |
| Feb 9, 2026 | 87.02 | 87.63 | 86.85 | 87.47 | 87.22 | 0.28% | 30,132 |
| Feb 6, 2026 | 86.03 | 87.26 | 85.91 | 87.23 | 86.98 | 2.55% | 28,319 |
| Feb 5, 2026 | 85.60 | 85.85 | 84.91 | 85.06 | 84.82 | -1.26% | 19,925 |
| Feb 4, 2026 | 86.02 | 86.38 | 85.43 | 86.15 | 85.90 | 0.41% | 23,020 |
| Feb 3, 2026 | 85.84 | 86.22 | 84.91 | 85.80 | 85.55 | 0.01% | 36,615 |
| Feb 2, 2026 | 84.96 | 85.89 | 84.92 | 85.79 | 85.54 | 0.72% | 27,491 |
| Jan 30, 2026 | 85.52 | 85.76 | 84.60 | 85.18 | 84.94 | -0.90% | 58,497 |
| Jan 29, 2026 | 86.48 | 86.62 | 85.32 | 85.95 | 85.70 | -0.08% | 52,128 |
| Jan 28, 2026 | 86.23 | 86.43 | 85.88 | 86.02 | 85.77 | -0.13% | 62,042 |
| Jan 27, 2026 | 85.95 | 86.22 | 85.95 | 86.13 | 85.88 | 0.18% | 48,686 |
| Jan 26, 2026 | 85.98 | 86.24 | 85.97 | 85.97 | 85.72 | 0.23% | 34,798 |
| Jan 23, 2026 | 86.09 | 86.09 | 85.52 | 85.77 | 85.52 | -0.49% | 42,201 |
| Jan 22, 2026 | 86.70 | 86.70 | 86.13 | 86.19 | 85.94 | 0.15% | 64,647 |
| Jan 21, 2026 | 85.29 | 86.27 | 85.26 | 86.06 | 85.81 | 1.46% | 41,662 |
| Jan 20, 2026 | 85.05 | 85.71 | 84.68 | 84.82 | 84.58 | -1.49% | 37,721 |
| Jan 16, 2026 | 86.23 | 86.39 | 86.03 | 86.10 | 85.85 | -0.14% | 30,827 |
| Jan 15, 2026 | 86.14 | 86.59 | 86.14 | 86.22 | 85.97 | 0.50% | 36,465 |
| Jan 14, 2026 | 85.62 | 85.89 | 85.41 | 85.80 | 85.55 | 0.13% | 32,394 |
| Jan 13, 2026 | 85.75 | 85.90 | 85.45 | 85.68 | 85.44 | 0.13% | 31,277 |
| Jan 12, 2026 | 85.21 | 85.64 | 84.98 | 85.57 | 85.33 | 0.12% | 59,512 |
| Jan 9, 2026 | 85.29 | 85.67 | 85.19 | 85.47 | 85.23 | 0.60% | 22,597 |
| Jan 8, 2026 | 84.40 | 85.13 | 84.36 | 84.96 | 84.72 | 0.43% | 24,645 |
| Jan 7, 2026 | 85.48 | 85.48 | 84.52 | 84.60 | 84.36 | -1.05% | 32,927 |
| Jan 6, 2026 | 84.34 | 85.52 | 84.34 | 85.50 | 85.26 | 1.26% | 82,116 |