iShares Morningstar Mid-Cap ETF (IMCB)
NYSEARCA: IMCB · Real-Time Price · USD
82.96
-0.65 (-0.78%)
Oct 7, 2025, 12:55 PM EDT - Market open
IMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 83.71 | 83.71 | 83.35 | 83.25 | - | -0.43% | 1,376 |
| 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 |
| Sep 24, 2025 | 82.86 | 82.86 | 82.35 | 82.35 | 82.35 | -0.42% | 12,874 |
| Sep 23, 2025 | 82.97 | 83.24 | 82.59 | 82.70 | 82.70 | - | 16,623 |
| Sep 22, 2025 | 82.34 | 82.84 | 82.27 | 82.70 | 82.70 | 0.15% | 35,496 |
| Sep 19, 2025 | 82.99 | 82.99 | 82.39 | 82.58 | 82.58 | -0.33% | 27,176 |
| Sep 18, 2025 | 82.47 | 83.07 | 82.47 | 82.85 | 82.85 | 0.67% | 21,009 |
| Sep 17, 2025 | 82.36 | 82.78 | 82.03 | 82.30 | 82.30 | 0.19% | 23,386 |
| Sep 16, 2025 | 82.54 | 82.54 | 81.94 | 82.14 | 82.14 | -0.75% | 15,773 |
| Sep 15, 2025 | 83.07 | 83.26 | 82.71 | 82.76 | 82.46 | -0.15% | 24,463 |
| Sep 12, 2025 | 83.24 | 83.51 | 82.88 | 82.88 | 82.58 | -0.68% | 10,997 |
| Sep 11, 2025 | 82.54 | 83.47 | 82.54 | 83.45 | 83.14 | 1.35% | 12,057 |
| Sep 10, 2025 | 82.50 | 82.82 | 82.19 | 82.34 | 82.04 | -0.07% | 22,271 |
| Sep 9, 2025 | 82.47 | 82.52 | 82.19 | 82.40 | 82.10 | -0.22% | 12,878 |
| Sep 8, 2025 | 82.62 | 82.62 | 82.13 | 82.58 | 82.28 | 0.16% | 20,774 |
| Sep 5, 2025 | 82.69 | 83.13 | 82.03 | 82.44 | 82.14 | -0.06% | 18,156 |
| Sep 4, 2025 | 82.04 | 82.53 | 81.78 | 82.49 | 82.19 | 0.80% | 29,774 |
| Sep 3, 2025 | 81.84 | 82.13 | 81.50 | 81.83 | 81.53 | -0.20% | 16,894 |
| Sep 2, 2025 | 81.71 | 82.00 | 81.46 | 82.00 | 81.70 | -0.64% | 23,643 |
| Aug 29, 2025 | 82.76 | 82.95 | 82.36 | 82.53 | 82.23 | -0.29% | 9,658 |
| Aug 28, 2025 | 82.74 | 82.86 | 82.52 | 82.77 | 82.47 | 0.25% | 19,523 |
| Aug 27, 2025 | 82.17 | 82.65 | 82.17 | 82.56 | 82.26 | 0.48% | 23,545 |
| Aug 26, 2025 | 81.89 | 82.22 | 81.89 | 82.17 | 81.87 | 0.18% | 10,130 |
| Aug 25, 2025 | 82.51 | 82.60 | 82.02 | 82.02 | 81.72 | -0.73% | 19,865 |
| Aug 22, 2025 | 81.55 | 82.84 | 81.55 | 82.62 | 82.32 | 1.99% | 13,177 |
| Aug 21, 2025 | 80.97 | 81.22 | 80.82 | 81.00 | 80.71 | -0.35% | 14,212 |
| Aug 20, 2025 | 81.16 | 81.41 | 80.83 | 81.29 | 80.99 | 0.04% | 34,847 |
| Aug 19, 2025 | 81.21 | 81.72 | 81.06 | 81.26 | 80.96 | 0.09% | 24,442 |
| Aug 18, 2025 | 81.00 | 81.25 | 81.00 | 81.19 | 80.89 | 0.17% | 24,699 |
| Aug 15, 2025 | 81.39 | 81.39 | 81.00 | 81.05 | 80.75 | -0.31% | 18,622 |
| Aug 14, 2025 | 81.24 | 81.33 | 80.89 | 81.30 | 81.00 | -0.71% | 13,516 |
| Aug 13, 2025 | 81.22 | 81.88 | 80.95 | 81.88 | 81.58 | 1.19% | 16,207 |
| Aug 12, 2025 | 80.17 | 80.92 | 80.17 | 80.92 | 80.62 | 1.26% | 23,872 |
| Aug 11, 2025 | 80.23 | 80.49 | 79.83 | 79.91 | 79.62 | -0.35% | 84,568 |
| Aug 8, 2025 | 80.59 | 80.68 | 80.16 | 80.19 | 79.90 | -0.19% | 16,117 |
| Aug 7, 2025 | 81.15 | 81.15 | 80.11 | 80.34 | 80.05 | -0.31% | 52,431 |
| Aug 6, 2025 | 80.63 | 80.82 | 80.34 | 80.59 | 80.30 | -0.14% | 35,535 |
| Aug 5, 2025 | 80.98 | 81.15 | 80.39 | 80.70 | 80.40 | -0.32% | 38,367 |
| Aug 4, 2025 | 80.23 | 80.96 | 80.23 | 80.96 | 80.66 | 1.49% | 49,884 |
| Aug 1, 2025 | 80.15 | 80.15 | 79.02 | 79.77 | 79.48 | -1.43% | 38,027 |
| Jul 31, 2025 | 81.23 | 81.88 | 80.80 | 80.93 | 80.63 | -0.49% | 50,704 |
| Jul 30, 2025 | 81.99 | 82.14 | 81.11 | 81.33 | 81.03 | -0.66% | 101,299 |
| Jul 29, 2025 | 82.20 | 82.20 | 81.60 | 81.87 | 81.57 | -0.05% | 23,635 |