iShares Morningstar Mid-Cap ETF (IMCB)
NYSEARCA: IMCB · Real-Time Price · USD
79.57
+0.36 (0.45%)
Nov 20, 2024, 3:59 PM EST - Market closed
IMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 79.26 | 79.59 | 78.98 | 79.57 | 79.57 | 0.45% | 18,685 |
| Nov 19, 2024 | 78.42 | 79.29 | 78.42 | 79.21 | 79.21 | 0.23% | 10,109 |
| Nov 18, 2024 | 78.70 | 79.19 | 78.68 | 79.03 | 79.03 | 0.48% | 11,416 |
| Nov 15, 2024 | 78.91 | 78.91 | 78.48 | 78.65 | 78.65 | -0.63% | 24,337 |
| Nov 14, 2024 | 79.85 | 79.85 | 79.07 | 79.15 | 79.15 | -0.84% | 28,313 |
| Nov 13, 2024 | 80.12 | 80.39 | 79.80 | 79.82 | 79.82 | -0.11% | 16,702 |
| Nov 12, 2024 | 80.14 | 80.16 | 79.67 | 79.91 | 79.91 | -0.62% | 35,762 |
| Nov 11, 2024 | 80.17 | 80.67 | 80.07 | 80.41 | 80.41 | 0.94% | 18,796 |
| Nov 8, 2024 | 79.20 | 79.80 | 79.02 | 79.67 | 79.67 | 0.67% | 22,101 |
| Nov 7, 2024 | 79.14 | 79.30 | 79.04 | 79.14 | 79.14 | 0.31% | 12,841 |
| Nov 6, 2024 | 78.61 | 78.99 | 78.19 | 78.89 | 78.89 | 2.73% | 11,445 |
| Nov 5, 2024 | 75.61 | 76.80 | 75.47 | 76.80 | 76.80 | 1.57% | 50,739 |
| Nov 4, 2024 | 75.49 | 75.92 | 75.42 | 75.61 | 75.61 | 0.14% | 212,965 |
| Nov 1, 2024 | 75.79 | 76.24 | 75.50 | 75.50 | 75.50 | -0.02% | 147,751 |
| Oct 31, 2024 | 76.11 | 76.21 | 75.52 | 75.52 | 75.52 | -1.17% | 241,000 |
| Oct 30, 2024 | 76.26 | 76.85 | 76.18 | 76.42 | 76.42 | -0.04% | 6,440 |
| Oct 29, 2024 | 76.38 | 76.60 | 76.26 | 76.45 | 76.45 | -0.31% | 11,337 |
| Oct 28, 2024 | 76.50 | 76.86 | 76.50 | 76.69 | 76.69 | 0.69% | 42,264 |
| Oct 25, 2024 | 76.94 | 77.02 | 76.16 | 76.16 | 76.16 | -0.49% | 13,434 |
| Oct 24, 2024 | 76.80 | 76.80 | 76.35 | 76.54 | 76.54 | 0.11% | 14,697 |
| Oct 23, 2024 | 76.44 | 76.64 | 76.06 | 76.45 | 76.45 | -0.43% | 12,860 |
| Oct 22, 2024 | 76.78 | 76.86 | 76.54 | 76.78 | 76.78 | -0.37% | 13,257 |
| Oct 21, 2024 | 77.72 | 77.76 | 76.95 | 77.07 | 77.07 | -0.87% | 12,053 |
| Oct 18, 2024 | 77.48 | 77.79 | 77.42 | 77.75 | 77.75 | 0.40% | 14,709 |
| Oct 17, 2024 | 77.78 | 77.78 | 77.37 | 77.44 | 77.44 | -0.09% | 17,688 |
| Oct 16, 2024 | 77.22 | 77.59 | 77.22 | 77.51 | 77.51 | 0.70% | 16,349 |
| Oct 15, 2024 | 77.33 | 77.62 | 76.97 | 76.97 | 76.97 | -0.45% | 11,074 |
| Oct 14, 2024 | 76.62 | 77.32 | 76.62 | 77.32 | 77.32 | 0.78% | 6,915 |
| Oct 11, 2024 | 75.91 | 76.74 | 75.91 | 76.72 | 76.72 | 1.12% | 5,199 |
| Oct 10, 2024 | 75.73 | 75.99 | 75.68 | 75.87 | 75.87 | -0.26% | 15,755 |
| Oct 9, 2024 | 75.46 | 76.13 | 75.45 | 76.06 | 76.06 | 0.80% | 17,020 |
| Oct 8, 2024 | 75.32 | 75.59 | 75.17 | 75.46 | 75.46 | 0.23% | 11,449 |
| Oct 7, 2024 | 75.61 | 75.61 | 74.99 | 75.28 | 75.28 | -0.76% | 10,046 |
| Oct 4, 2024 | 75.84 | 75.86 | 75.40 | 75.86 | 75.86 | 0.85% | 12,850 |
| Oct 3, 2024 | 75.23 | 75.32 | 74.98 | 75.22 | 75.22 | -0.39% | 14,952 |
| Oct 2, 2024 | 75.29 | 75.66 | 75.12 | 75.51 | 75.51 | - | 33,632 |
| Oct 1, 2024 | 76.05 | 76.05 | 75.30 | 75.51 | 75.51 | -0.67% | 13,734 |
| Sep 30, 2024 | 75.86 | 76.02 | 75.45 | 76.02 | 76.02 | 0.08% | 34,114 |
| Sep 27, 2024 | 75.96 | 76.28 | 75.77 | 75.96 | 75.96 | 0.38% | 40,789 |
| Sep 26, 2024 | 75.49 | 75.80 | 75.41 | 75.67 | 75.67 | 0.77% | 13,826 |
| Sep 25, 2024 | 75.76 | 75.76 | 74.99 | 75.09 | 75.09 | -1.09% | 10,165 |
| Sep 24, 2024 | 76.02 | 76.06 | 75.80 | 75.92 | 75.60 | 0.08% | 9,263 |
| Sep 23, 2024 | 75.66 | 75.88 | 75.59 | 75.86 | 75.54 | 0.59% | 7,608 |
| Sep 20, 2024 | 75.39 | 75.44 | 75.11 | 75.41 | 75.10 | -0.46% | 12,187 |
| Sep 19, 2024 | 76.00 | 76.00 | 75.61 | 75.77 | 75.45 | 1.25% | 14,372 |
| Sep 18, 2024 | 75.06 | 75.56 | 74.78 | 74.83 | 74.52 | -0.09% | 9,698 |
| Sep 17, 2024 | 75.02 | 75.35 | 74.80 | 74.90 | 74.59 | 0.20% | 18,755 |
| Sep 16, 2024 | 74.51 | 74.80 | 74.49 | 74.75 | 74.44 | 0.73% | 20,318 |
| Sep 13, 2024 | 73.78 | 74.34 | 73.78 | 74.21 | 73.90 | 1.11% | 14,095 |
| Sep 12, 2024 | 73.03 | 73.47 | 72.97 | 73.40 | 73.09 | 0.57% | 6,949 |
| Sep 11, 2024 | 72.50 | 72.99 | 71.43 | 72.99 | 72.68 | 0.33% | 11,636 |
| Sep 10, 2024 | 72.60 | 72.76 | 72.24 | 72.75 | 72.45 | -0.03% | 16,818 |
| Sep 9, 2024 | 72.43 | 73.05 | 72.43 | 72.77 | 72.47 | 1.04% | 13,430 |
| Sep 6, 2024 | 72.95 | 73.23 | 71.96 | 72.02 | 71.72 | -1.08% | 7,826 |
| Sep 5, 2024 | 73.35 | 73.35 | 72.60 | 72.81 | 72.50 | -0.70% | 7,382 |
| Sep 4, 2024 | 73.39 | 73.65 | 73.07 | 73.32 | 73.02 | -0.12% | 11,695 |
| Sep 3, 2024 | 74.31 | 74.32 | 73.33 | 73.41 | 73.10 | -1.60% | 29,934 |
| Aug 30, 2024 | 74.39 | 74.63 | 73.87 | 74.60 | 74.29 | 0.78% | 73,389 |
| Aug 29, 2024 | 74.10 | 74.57 | 73.95 | 74.03 | 73.72 | 0.29% | 10,554 |
| Aug 28, 2024 | 74.00 | 74.09 | 73.51 | 73.81 | 73.50 | -0.36% | 14,006 |
| Aug 27, 2024 | 73.90 | 74.14 | 73.84 | 74.07 | 73.76 | -0.04% | 32,819 |
| Aug 26, 2024 | 74.52 | 74.69 | 74.10 | 74.10 | 73.79 | -0.19% | 9,303 |
| Aug 23, 2024 | 73.68 | 74.33 | 73.43 | 74.24 | 73.93 | 1.51% | 42,582 |
| Aug 22, 2024 | 73.50 | 73.58 | 73.13 | 73.14 | 72.83 | -0.34% | 12,901 |
| Aug 21, 2024 | 73.00 | 73.43 | 72.99 | 73.39 | 73.08 | 0.85% | 54,800 |
| Aug 20, 2024 | 73.07 | 73.07 | 72.60 | 72.77 | 72.47 | -0.44% | 713,567 |
| Aug 19, 2024 | 72.62 | 73.09 | 72.62 | 73.09 | 72.78 | 0.78% | 17,528 |
| Aug 16, 2024 | 72.13 | 72.60 | 72.13 | 72.52 | 72.22 | 0.19% | 17,090 |
| Aug 15, 2024 | 72.08 | 72.46 | 71.94 | 72.38 | 72.08 | 1.35% | 11,330 |
| Aug 14, 2024 | 71.29 | 71.52 | 71.15 | 71.42 | 71.12 | 0.29% | 11,430 |
| Aug 13, 2024 | 70.70 | 71.21 | 70.45 | 71.21 | 70.91 | 1.34% | 10,519 |
| Aug 12, 2024 | 70.73 | 70.73 | 70.24 | 70.27 | 69.98 | -0.53% | 7,058 |
| Aug 9, 2024 | 70.53 | 70.72 | 70.32 | 70.64 | 70.35 | 0.12% | 5,262 |
| Aug 8, 2024 | 69.47 | 70.56 | 69.47 | 70.56 | 70.26 | 2.11% | 12,468 |
| Aug 7, 2024 | 70.11 | 70.67 | 69.10 | 69.10 | 68.81 | -0.72% | 12,044 |
| Aug 6, 2024 | 69.03 | 70.41 | 68.83 | 69.60 | 69.31 | 1.17% | 18,351 |
| Aug 5, 2024 | 68.36 | 69.33 | 68.34 | 68.79 | 68.50 | -2.41% | 35,405 |
| Aug 2, 2024 | 71.33 | 71.33 | 69.79 | 70.49 | 70.20 | -2.05% | 29,493 |
| Aug 1, 2024 | 73.12 | 73.12 | 71.56 | 71.97 | 71.67 | -1.32% | 10,685 |
| Jul 31, 2024 | 73.05 | 73.47 | 72.79 | 72.93 | 72.63 | 0.38% | 10,505 |
| Jul 30, 2024 | 72.52 | 72.82 | 72.25 | 72.66 | 72.35 | 0.44% | 38,905 |
| Jul 29, 2024 | 72.44 | 72.46 | 72.01 | 72.34 | 72.04 | 0.22% | 15,691 |
| Jul 26, 2024 | 71.92 | 72.42 | 71.84 | 72.18 | 71.88 | 1.20% | 12,855 |
| Jul 25, 2024 | 71.14 | 72.22 | 71.14 | 71.32 | 71.03 | 0.11% | 15,020 |
| Jul 24, 2024 | 72.12 | 72.20 | 71.24 | 71.24 | 70.95 | -1.45% | 20,987 |
| Jul 23, 2024 | 72.48 | 72.65 | 72.29 | 72.29 | 71.99 | -0.40% | 15,850 |
| Jul 22, 2024 | 72.23 | 72.60 | 71.91 | 72.58 | 72.28 | 1.04% | 16,438 |
| Jul 19, 2024 | 72.30 | 72.30 | 71.79 | 71.83 | 71.53 | -0.69% | 9,349 |
| Jul 18, 2024 | 72.89 | 73.48 | 72.17 | 72.33 | 72.03 | -0.75% | 16,570 |
| Jul 17, 2024 | 72.94 | 73.50 | 72.88 | 72.88 | 72.58 | -0.84% | 18,129 |
| Jul 16, 2024 | 72.50 | 73.51 | 72.50 | 73.50 | 73.19 | 1.86% | 25,335 |
| Jul 15, 2024 | 72.22 | 72.59 | 72.04 | 72.16 | 71.86 | 0.19% | 18,247 |
| Jul 12, 2024 | 71.64 | 72.31 | 71.64 | 72.03 | 71.72 | 0.92% | 10,303 |
| Jul 11, 2024 | 70.79 | 71.39 | 70.74 | 71.37 | 71.07 | 1.47% | 9,040 |
| Jul 10, 2024 | 69.86 | 70.34 | 69.77 | 70.34 | 70.05 | 0.81% | 13,262 |
| Jul 9, 2024 | 70.00 | 70.13 | 69.77 | 69.77 | 69.48 | -0.33% | 20,035 |
| Jul 8, 2024 | 70.03 | 70.24 | 69.84 | 70.01 | 69.71 | 0.15% | 11,933 |
| Jul 5, 2024 | 69.86 | 69.95 | 69.60 | 69.90 | 69.61 | -0.07% | 9,330 |
| Jul 3, 2024 | 70.10 | 70.20 | 69.89 | 69.95 | 69.66 | 0.14% | 9,989 |
| Jul 2, 2024 | 69.54 | 69.87 | 69.53 | 69.85 | 69.56 | 0.30% | 16,399 |