iShares Morningstar Mid-Cap ETF (IMCB)
NYSEARCA: IMCB · Real-Time Price · USD
87.01
-1.15 (-1.30%)
At close: Feb 23, 2026, 4:00 PM EST
87.01
0.00 (0.00%)
After-hours: Feb 23, 2026, 8:00 PM EST
IMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 87.79 | 87.79 | 86.73 | 87.01 | 87.01 | -1.30% | 37,161 |
| Feb 20, 2026 | 87.55 | 88.40 | 87.37 | 88.16 | 88.16 | 0.48% | 34,861 |
| Feb 19, 2026 | 87.65 | 87.74 | 87.16 | 87.74 | 87.74 | -0.16% | 23,253 |
| Feb 18, 2026 | 87.52 | 88.26 | 87.24 | 87.88 | 87.88 | 0.60% | 36,768 |
| Feb 17, 2026 | 87.44 | 87.62 | 86.65 | 87.36 | 87.36 | -0.19% | 53,331 |
| Feb 13, 2026 | 86.52 | 87.90 | 86.52 | 87.53 | 87.53 | 1.24% | 23,343 |
| Feb 12, 2026 | 88.14 | 88.70 | 86.41 | 86.46 | 86.46 | -1.51% | 36,693 |
| Feb 11, 2026 | 88.11 | 88.11 | 87.26 | 87.79 | 87.79 | 0.22% | 35,205 |
| Feb 10, 2026 | 87.44 | 87.97 | 87.44 | 87.59 | 87.59 | 0.14% | 28,922 |
| Feb 9, 2026 | 87.02 | 87.63 | 86.85 | 87.47 | 87.47 | 0.28% | 30,132 |
| Feb 6, 2026 | 86.03 | 87.26 | 85.91 | 87.23 | 87.23 | 2.55% | 28,319 |
| Feb 5, 2026 | 85.60 | 85.85 | 84.91 | 85.06 | 85.06 | -1.26% | 19,925 |
| Feb 4, 2026 | 86.02 | 86.38 | 85.43 | 86.15 | 86.15 | 0.41% | 23,020 |
| Feb 3, 2026 | 85.84 | 86.22 | 84.91 | 85.80 | 85.80 | 0.01% | 36,615 |
| Feb 2, 2026 | 84.96 | 85.89 | 84.92 | 85.79 | 85.79 | 0.72% | 27,491 |
| Jan 30, 2026 | 85.52 | 85.76 | 84.60 | 85.18 | 85.18 | -0.90% | 58,497 |
| Jan 29, 2026 | 86.48 | 86.62 | 85.32 | 85.95 | 85.95 | -0.08% | 52,128 |
| Jan 28, 2026 | 86.23 | 86.43 | 85.88 | 86.02 | 86.02 | -0.13% | 62,042 |
| Jan 27, 2026 | 85.95 | 86.22 | 85.95 | 86.13 | 86.13 | 0.18% | 48,686 |
| Jan 26, 2026 | 85.98 | 86.24 | 85.97 | 85.97 | 85.97 | 0.23% | 34,798 |
| Jan 23, 2026 | 86.09 | 86.09 | 85.52 | 85.77 | 85.77 | -0.49% | 42,201 |
| Jan 22, 2026 | 86.70 | 86.70 | 86.13 | 86.19 | 86.19 | 0.15% | 64,647 |
| Jan 21, 2026 | 85.29 | 86.27 | 85.26 | 86.06 | 86.06 | 1.46% | 41,662 |
| Jan 20, 2026 | 85.05 | 85.71 | 84.68 | 84.82 | 84.82 | -1.49% | 37,721 |
| Jan 16, 2026 | 86.23 | 86.39 | 86.03 | 86.10 | 86.10 | -0.14% | 30,827 |
| Jan 15, 2026 | 86.14 | 86.59 | 86.14 | 86.22 | 86.22 | 0.50% | 36,465 |
| Jan 14, 2026 | 85.62 | 85.89 | 85.41 | 85.80 | 85.80 | 0.13% | 32,394 |
| Jan 13, 2026 | 85.75 | 85.90 | 85.45 | 85.68 | 85.68 | 0.13% | 31,277 |
| Jan 12, 2026 | 85.21 | 85.64 | 84.98 | 85.57 | 85.57 | 0.12% | 59,512 |
| Jan 9, 2026 | 85.29 | 85.67 | 85.19 | 85.47 | 85.47 | 0.60% | 22,597 |
| Jan 8, 2026 | 84.40 | 85.13 | 84.36 | 84.96 | 84.96 | 0.43% | 24,645 |
| Jan 7, 2026 | 85.48 | 85.48 | 84.52 | 84.60 | 84.60 | -1.05% | 32,927 |
| Jan 6, 2026 | 84.34 | 85.52 | 84.34 | 85.50 | 85.50 | 1.26% | 82,116 |
| Jan 5, 2026 | 83.75 | 84.66 | 83.75 | 84.44 | 84.44 | 1.08% | 37,608 |
| Jan 2, 2026 | 83.09 | 83.63 | 82.68 | 83.54 | 83.54 | 0.98% | 50,311 |
| Dec 31, 2025 | 83.42 | 83.42 | 82.69 | 82.73 | 82.73 | -0.92% | 54,543 |
| Dec 30, 2025 | 83.68 | 83.78 | 83.47 | 83.50 | 83.50 | -0.16% | 84,972 |
| Dec 29, 2025 | 83.74 | 83.77 | 83.52 | 83.63 | 83.63 | -0.35% | 28,879 |
| Dec 26, 2025 | 83.87 | 83.93 | 83.72 | 83.92 | 83.92 | -0.05% | 12,381 |
| Dec 24, 2025 | 83.68 | 84.03 | 83.52 | 83.96 | 83.96 | 0.33% | 15,342 |
| Dec 23, 2025 | 83.72 | 83.74 | 83.40 | 83.68 | 83.68 | -0.21% | 40,694 |
| Dec 22, 2025 | 83.39 | 83.89 | 83.39 | 83.86 | 83.86 | 0.89% | 41,857 |
| Dec 19, 2025 | 82.82 | 83.38 | 82.82 | 83.12 | 83.12 | 0.54% | 43,984 |
| Dec 18, 2025 | 83.06 | 83.38 | 82.62 | 82.67 | 82.67 | 0.19% | 85,139 |
| Dec 17, 2025 | 82.90 | 83.35 | 82.44 | 82.51 | 82.51 | -0.36% | 27,889 |
| Dec 16, 2025 | 83.34 | 83.39 | 82.54 | 82.81 | 82.81 | -1.09% | 37,948 |
| Dec 15, 2025 | 84.24 | 84.24 | 83.42 | 83.72 | 83.37 | - | 26,614 |
| Dec 12, 2025 | 84.78 | 84.78 | 83.57 | 83.72 | 83.37 | -0.98% | 17,483 |
| Dec 11, 2025 | 83.76 | 84.61 | 83.76 | 84.55 | 84.20 | 0.77% | 157,777 |
| Dec 10, 2025 | 82.88 | 84.09 | 82.84 | 83.90 | 83.55 | 1.44% | 20,375 |