iShares Morningstar Mid-Cap ETF (IMCB)
NYSEARCA: IMCB · Real-Time Price · USD
77.68
-1.59 (-2.01%)
Feb 21, 2025, 3:59 PM EST - Market closed
IMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 79.33 | 79.35 | 77.59 | 77.68 | 77.68 | -2.01% | 23,082 |
| Feb 20, 2025 | 79.56 | 79.75 | 78.70 | 79.27 | 79.27 | -0.58% | 17,164 |
| Feb 19, 2025 | 79.59 | 79.79 | 79.45 | 79.74 | 79.74 | -0.09% | 12,848 |
| Feb 18, 2025 | 79.48 | 79.81 | 79.32 | 79.81 | 79.81 | 0.63% | 22,322 |
| Feb 14, 2025 | 79.43 | 79.62 | 79.30 | 79.31 | 79.31 | 0.06% | 10,150 |
| Feb 13, 2025 | 78.91 | 79.27 | 78.68 | 79.27 | 79.27 | 0.87% | 10,142 |
| Feb 12, 2025 | 78.18 | 78.72 | 78.18 | 78.58 | 78.58 | -0.61% | 18,903 |
| Feb 11, 2025 | 79.01 | 79.14 | 78.82 | 79.06 | 79.06 | -0.34% | 25,624 |
| Feb 10, 2025 | 79.55 | 79.55 | 79.15 | 79.33 | 79.33 | 0.33% | 13,934 |
| Feb 7, 2025 | 79.68 | 79.76 | 78.99 | 79.07 | 79.07 | -0.40% | 65,715 |
| Feb 6, 2025 | 79.86 | 79.86 | 78.96 | 79.39 | 79.39 | -0.30% | 12,402 |
| Feb 5, 2025 | 79.33 | 79.66 | 78.83 | 79.63 | 79.63 | 0.85% | 10,352 |
| Feb 4, 2025 | 78.71 | 79.17 | 78.70 | 78.96 | 78.96 | 0.20% | 30,390 |
| Feb 3, 2025 | 77.92 | 79.18 | 77.78 | 78.80 | 78.80 | -0.57% | 63,375 |
| Jan 31, 2025 | 79.92 | 80.21 | 79.25 | 79.25 | 79.25 | -0.78% | 13,366 |
| Jan 30, 2025 | 79.64 | 80.10 | 79.57 | 79.87 | 79.87 | 0.96% | 16,661 |
| Jan 29, 2025 | 79.34 | 79.58 | 78.90 | 79.11 | 79.11 | -0.21% | 30,141 |
| Jan 28, 2025 | 79.37 | 79.61 | 79.05 | 79.28 | 79.28 | -0.03% | 13,536 |
| Jan 27, 2025 | 78.74 | 79.46 | 78.74 | 79.30 | 79.30 | -0.60% | 22,827 |
| Jan 24, 2025 | 79.83 | 80.02 | 79.63 | 79.78 | 79.78 | -0.06% | 12,098 |
| Jan 23, 2025 | 79.49 | 79.83 | 79.27 | 79.83 | 79.83 | 0.29% | 15,603 |
| Jan 22, 2025 | 79.99 | 80.02 | 79.59 | 79.60 | 79.60 | -0.43% | 32,177 |
| Jan 21, 2025 | 79.39 | 79.94 | 79.39 | 79.94 | 79.94 | 1.33% | 27,805 |
| Jan 17, 2025 | 78.77 | 79.19 | 78.77 | 78.89 | 78.89 | 0.55% | 27,370 |
| Jan 16, 2025 | 77.81 | 78.50 | 77.62 | 78.46 | 78.46 | 0.93% | 19,242 |
| Jan 15, 2025 | 78.03 | 78.25 | 77.64 | 77.74 | 77.74 | 1.12% | 11,058 |
| Jan 14, 2025 | 76.57 | 77.02 | 76.39 | 76.88 | 76.88 | 1.00% | 23,290 |
| Jan 13, 2025 | 75.25 | 76.12 | 75.25 | 76.12 | 76.12 | 0.62% | 272,021 |
| Jan 10, 2025 | 76.22 | 76.39 | 75.49 | 75.65 | 75.65 | -1.57% | 48,360 |
| Jan 8, 2025 | 76.56 | 76.86 | 76.18 | 76.86 | 76.86 | 0.22% | 85,810 |
| Jan 7, 2025 | 77.30 | 77.65 | 76.44 | 76.69 | 76.69 | -0.57% | 70,047 |
| Jan 6, 2025 | 77.53 | 77.81 | 77.06 | 77.13 | 77.13 | 0.11% | 29,684 |
| Jan 3, 2025 | 76.48 | 77.14 | 76.36 | 77.04 | 77.04 | 1.22% | 13,538 |
| Jan 2, 2025 | 76.79 | 76.80 | 75.82 | 76.11 | 76.11 | -0.05% | 76,139 |
| Dec 31, 2024 | 76.59 | 76.59 | 76.00 | 76.15 | 76.15 | -0.01% | 30,953 |
| Dec 30, 2024 | 76.33 | 76.52 | 75.68 | 76.16 | 76.16 | -1.01% | 19,711 |
| Dec 27, 2024 | 77.13 | 77.55 | 76.59 | 76.94 | 76.94 | -0.92% | 12,835 |
| Dec 26, 2024 | 77.21 | 77.71 | 77.21 | 77.65 | 77.65 | 0.10% | 60,296 |
| Dec 24, 2024 | 76.92 | 77.60 | 76.85 | 77.57 | 77.57 | 0.83% | 18,303 |
| Dec 23, 2024 | 76.64 | 76.98 | 76.29 | 76.93 | 76.93 | 0.01% | 31,949 |
| Dec 20, 2024 | 75.51 | 77.36 | 75.51 | 76.92 | 76.92 | 1.49% | 23,810 |
| Dec 19, 2024 | 76.30 | 76.57 | 75.75 | 75.79 | 75.79 | -0.13% | 43,807 |
| Dec 18, 2024 | 78.52 | 78.67 | 75.89 | 75.89 | 75.89 | -3.39% | 30,747 |
| Dec 17, 2024 | 78.82 | 78.83 | 78.40 | 78.55 | 78.55 | -1.24% | 27,326 |
| Dec 16, 2024 | 79.71 | 80.04 | 79.47 | 79.54 | 79.23 | -0.28% | 22,923 |
| Dec 13, 2024 | 80.14 | 80.14 | 79.56 | 79.76 | 79.44 | -0.49% | 24,652 |
| Dec 12, 2024 | 80.35 | 80.48 | 80.12 | 80.15 | 79.83 | -0.30% | 44,732 |
| Dec 11, 2024 | 80.54 | 80.60 | 80.30 | 80.39 | 80.07 | 0.34% | 40,203 |
| Dec 10, 2024 | 80.78 | 80.90 | 80.09 | 80.12 | 79.80 | -0.99% | 88,734 |
| Dec 9, 2024 | 81.82 | 81.82 | 80.92 | 80.92 | 80.60 | -0.98% | 65,603 |
| Dec 6, 2024 | 81.86 | 81.88 | 81.56 | 81.72 | 81.40 | 0.20% | 25,756 |
| Dec 5, 2024 | 81.85 | 81.98 | 81.56 | 81.56 | 81.24 | -0.29% | 23,837 |
| Dec 4, 2024 | 81.68 | 81.83 | 81.46 | 81.80 | 81.48 | 0.29% | 55,607 |
| Dec 3, 2024 | 81.67 | 81.89 | 81.44 | 81.56 | 81.24 | -0.24% | 102,733 |
| Dec 2, 2024 | 82.16 | 82.16 | 81.63 | 81.76 | 81.44 | -0.33% | 90,196 |
| Nov 29, 2024 | 82.26 | 82.33 | 82.03 | 82.03 | 81.71 | 0.16% | 10,442 |
| Nov 27, 2024 | 82.14 | 82.33 | 81.79 | 81.90 | 81.57 | -0.14% | 9,732 |
| Nov 26, 2024 | 82.05 | 82.05 | 81.72 | 82.01 | 81.69 | -0.19% | 16,695 |
| Nov 25, 2024 | 82.19 | 82.52 | 82.06 | 82.17 | 81.84 | 0.82% | 20,773 |
| Nov 22, 2024 | 80.77 | 81.53 | 80.77 | 81.50 | 81.18 | 1.11% | 20,066 |
| Nov 21, 2024 | 80.08 | 80.79 | 80.03 | 80.60 | 80.28 | 1.30% | 15,289 |
| Nov 20, 2024 | 79.26 | 79.59 | 78.98 | 79.57 | 79.26 | 0.45% | 18,685 |
| Nov 19, 2024 | 78.42 | 79.29 | 78.42 | 79.21 | 78.90 | 0.23% | 10,109 |
| Nov 18, 2024 | 78.70 | 79.19 | 78.68 | 79.03 | 78.72 | 0.48% | 11,416 |
| Nov 15, 2024 | 78.91 | 78.91 | 78.48 | 78.65 | 78.34 | -0.63% | 24,337 |
| Nov 14, 2024 | 79.85 | 79.85 | 79.07 | 79.15 | 78.84 | -0.84% | 28,313 |
| Nov 13, 2024 | 80.12 | 80.39 | 79.80 | 79.82 | 79.51 | -0.11% | 16,702 |
| Nov 12, 2024 | 80.14 | 80.16 | 79.67 | 79.91 | 79.59 | -0.62% | 35,762 |
| Nov 11, 2024 | 80.17 | 80.67 | 80.07 | 80.41 | 80.09 | 0.94% | 18,796 |
| Nov 8, 2024 | 79.20 | 79.80 | 79.02 | 79.67 | 79.35 | 0.67% | 22,101 |
| Nov 7, 2024 | 79.14 | 79.30 | 79.04 | 79.14 | 78.82 | 0.31% | 12,841 |
| Nov 6, 2024 | 78.61 | 78.99 | 78.19 | 78.89 | 78.58 | 2.73% | 11,445 |
| Nov 5, 2024 | 75.61 | 76.80 | 75.47 | 76.80 | 76.49 | 1.57% | 50,739 |
| Nov 4, 2024 | 75.49 | 75.92 | 75.42 | 75.61 | 75.31 | 0.14% | 212,965 |
| Nov 1, 2024 | 75.79 | 76.24 | 75.50 | 75.50 | 75.20 | -0.02% | 147,751 |
| Oct 31, 2024 | 76.11 | 76.21 | 75.52 | 75.52 | 75.22 | -1.17% | 241,000 |
| Oct 30, 2024 | 76.26 | 76.85 | 76.18 | 76.42 | 76.11 | -0.04% | 6,440 |
| Oct 29, 2024 | 76.38 | 76.60 | 76.26 | 76.45 | 76.15 | -0.31% | 11,337 |
| Oct 28, 2024 | 76.50 | 76.86 | 76.50 | 76.69 | 76.39 | 0.69% | 42,264 |
| Oct 25, 2024 | 76.94 | 77.02 | 76.16 | 76.16 | 75.86 | -0.49% | 13,434 |
| Oct 24, 2024 | 76.80 | 76.80 | 76.35 | 76.54 | 76.23 | 0.11% | 14,697 |
| Oct 23, 2024 | 76.44 | 76.64 | 76.06 | 76.45 | 76.15 | -0.43% | 12,860 |
| Oct 22, 2024 | 76.78 | 76.86 | 76.54 | 76.78 | 76.48 | -0.37% | 13,257 |
| Oct 21, 2024 | 77.72 | 77.76 | 76.95 | 77.07 | 76.77 | -0.87% | 12,053 |
| Oct 18, 2024 | 77.48 | 77.79 | 77.42 | 77.75 | 77.44 | 0.40% | 14,709 |
| Oct 17, 2024 | 77.78 | 77.78 | 77.37 | 77.44 | 77.13 | -0.09% | 17,688 |
| Oct 16, 2024 | 77.22 | 77.59 | 77.22 | 77.51 | 77.20 | 0.70% | 16,349 |
| Oct 15, 2024 | 77.33 | 77.62 | 76.97 | 76.97 | 76.67 | -0.45% | 11,074 |
| Oct 14, 2024 | 76.62 | 77.32 | 76.62 | 77.32 | 77.01 | 0.78% | 6,915 |
| Oct 11, 2024 | 75.91 | 76.74 | 75.91 | 76.72 | 76.42 | 1.12% | 5,199 |
| Oct 10, 2024 | 75.73 | 75.99 | 75.68 | 75.87 | 75.57 | -0.26% | 15,755 |
| Oct 9, 2024 | 75.46 | 76.13 | 75.45 | 76.06 | 75.76 | 0.80% | 17,020 |
| Oct 8, 2024 | 75.32 | 75.59 | 75.17 | 75.46 | 75.16 | 0.23% | 11,449 |
| Oct 7, 2024 | 75.61 | 75.61 | 74.99 | 75.28 | 74.99 | -0.76% | 10,046 |
| Oct 4, 2024 | 75.84 | 75.86 | 75.40 | 75.86 | 75.56 | 0.85% | 12,850 |
| Oct 3, 2024 | 75.23 | 75.32 | 74.98 | 75.22 | 74.92 | -0.39% | 14,952 |
| Oct 2, 2024 | 75.29 | 75.66 | 75.12 | 75.51 | 75.21 | - | 33,632 |
| Oct 1, 2024 | 76.05 | 76.05 | 75.30 | 75.51 | 75.21 | -0.67% | 13,734 |
| Sep 30, 2024 | 75.86 | 76.02 | 75.45 | 76.02 | 75.72 | 0.08% | 34,114 |
| Sep 27, 2024 | 75.96 | 76.28 | 75.77 | 75.96 | 75.66 | 0.38% | 40,789 |