iShares Morningstar Mid-Cap ETF (IMCB)
NYSEARCA: IMCB · Real-Time Price · USD
99.02
+0.80 (0.81%)
At close: Oct 29, 2026, 4:00 PM EDT
99.02
0.00 (0.00%)
After-hours: Oct 29, 2026, 4:10 PM EDT
IMCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 98.35 | 99.02 | 98.35 | 99.02 | 99.02 | 0.81% | 45,094 |
| Oct 28, 2026 | 98.07 | 98.30 | 97.82 | 98.22 | 98.22 | 0.05% | 36,702 |
| Oct 27, 2026 | 98.00 | 98.33 | 97.63 | 98.17 | 98.17 | 0.28% | 30,388 |
| Oct 26, 2026 | 97.61 | 98.27 | 97.61 | 97.90 | 97.90 | 0.47% | 38,590 |
| Oct 23, 2026 | 97.66 | 97.76 | 97.01 | 97.44 | 97.44 | -0.58% | 33,328 |
| Oct 22, 2026 | 97.66 | 98.01 | 97.10 | 98.01 | 98.01 | -0.13% | 35,890 |
| Oct 21, 2026 | 97.92 | 98.42 | 97.80 | 98.14 | 98.14 | 0.66% | 33,570 |
| Oct 20, 2026 | 96.52 | 97.70 | 96.52 | 97.50 | 97.50 | 1.14% | 42,454 |
| Oct 19, 2026 | 97.12 | 97.12 | 96.40 | 96.40 | 96.40 | -0.30% | 22,533 |
| Oct 16, 2026 | 97.68 | 97.76 | 96.41 | 96.69 | 96.69 | -0.67% | 38,939 |
| Oct 15, 2026 | 96.40 | 97.35 | 96.32 | 97.34 | 97.34 | 1.00% | 45,113 |
| Oct 14, 2026 | 96.93 | 97.01 | 95.86 | 96.38 | 96.38 | -1.15% | 65,436 |
| Oct 13, 2026 | 97.41 | 97.67 | 96.88 | 97.50 | 97.50 | 0.15% | 30,234 |
| Oct 12, 2026 | 97.62 | 97.62 | 97.16 | 97.35 | 97.35 | -0.16% | 46,862 |
| Oct 9, 2026 | 97.10 | 97.63 | 96.90 | 97.51 | 97.51 | 0.88% | 21,066 |
| Oct 8, 2026 | 95.89 | 96.73 | 95.89 | 96.66 | 96.65 | 0.38% | 45,926 |
| Oct 7, 2026 | 96.49 | 96.56 | 96.01 | 96.29 | 96.29 | -0.93% | 43,904 |
| Oct 6, 2026 | 96.75 | 97.44 | 96.75 | 97.19 | 97.19 | 0.67% | 52,152 |
| Oct 5, 2026 | 95.85 | 96.69 | 95.58 | 96.54 | 96.54 | 0.77% | 32,359 |
| Oct 2, 2026 | 95.74 | 96.09 | 95.53 | 95.80 | 95.80 | 0.65% | 35,799 |
| Oct 1, 2026 | 94.53 | 95.28 | 94.18 | 95.18 | 95.18 | 0.74% | 56,102 |
| Sep 30, 2026 | 95.53 | 95.53 | 94.48 | 94.48 | 94.48 | -0.70% | 46,379 |
| Sep 29, 2026 | 95.23 | 95.54 | 94.73 | 95.15 | 95.15 | -0.09% | 39,806 |
| Sep 28, 2026 | 95.51 | 95.62 | 95.00 | 95.24 | 95.24 | -0.76% | 33,905 |
| Sep 25, 2026 | 95.68 | 96.22 | 95.63 | 95.97 | 95.97 | 0.41% | 33,092 |
| Sep 24, 2026 | 95.64 | 95.91 | 95.36 | 95.58 | 95.58 | -0.29% | 30,733 |
| Sep 23, 2026 | 96.30 | 96.46 | 95.83 | 95.86 | 95.86 | -0.71% | 34,184 |
| Sep 22, 2026 | 96.94 | 96.94 | 96.40 | 96.55 | 96.55 | -0.02% | 39,348 |
| Sep 21, 2026 | 96.47 | 96.78 | 96.14 | 96.57 | 96.57 | 0.64% | 50,513 |
| Sep 18, 2026 | 96.07 | 96.21 | 95.59 | 95.96 | 95.96 | -0.27% | 57,242 |
| Sep 17, 2026 | 96.50 | 96.50 | 96.07 | 96.22 | 96.22 | 0.81% | 29,899 |
| Sep 16, 2026 | 96.22 | 96.52 | 94.87 | 95.45 | 95.45 | -0.75% | 40,278 |
| Sep 15, 2026 | 96.75 | 96.75 | 96.11 | 96.17 | 96.17 | -0.60% | 41,470 |
| Sep 14, 2026 | 96.99 | 97.38 | 96.88 | 97.07 | 96.75 | -0.36% | 24,616 |
| Sep 11, 2026 | 97.46 | 97.60 | 97.22 | 97.42 | 97.10 | 0.87% | 24,724 |
| Sep 10, 2026 | 96.95 | 97.14 | 96.54 | 96.58 | 96.26 | -0.78% | 56,124 |
| Sep 9, 2026 | 97.98 | 98.02 | 97.34 | 97.34 | 97.02 | -0.82% | 31,697 |
| Sep 8, 2026 | 98.47 | 98.59 | 98.11 | 98.14 | 97.81 | -0.67% | 30,940 |
| Sep 4, 2026 | 98.49 | 99.06 | 98.34 | 98.80 | 98.47 | -0.24% | 91,593 |
| Sep 3, 2026 | 98.84 | 99.18 | 98.39 | 99.04 | 98.71 | 0.89% | 50,862 |
| Sep 2, 2026 | 97.93 | 98.25 | 97.65 | 98.16 | 97.83 | 0.45% | 29,185 |
| Sep 1, 2026 | 98.52 | 98.52 | 97.54 | 97.72 | 97.39 | -1.03% | 45,747 |
| Aug 31, 2026 | 99.00 | 99.00 | 98.56 | 98.74 | 98.41 | -0.56% | 24,635 |
| Aug 28, 2026 | 100.09 | 100.09 | 99.15 | 99.29 | 98.96 | -0.71% | 18,618 |
| Aug 27, 2026 | 100.00 | 100.24 | 99.89 | 100.00 | 99.67 | -0.11% | 18,392 |
| Aug 26, 2026 | 99.70 | 100.42 | 99.70 | 100.11 | 99.78 | 0.33% | 12,976 |
| Aug 25, 2026 | 100.04 | 100.04 | 99.68 | 99.78 | 99.45 | 0.01% | 24,014 |
| Aug 24, 2026 | 99.75 | 99.96 | 99.56 | 99.77 | 99.44 | -0.15% | 18,987 |
| Aug 21, 2026 | 99.79 | 99.98 | 99.60 | 99.92 | 99.59 | 0.76% | 20,879 |
| Aug 20, 2026 | 99.54 | 100.06 | 99.17 | 99.17 | 98.84 | -0.91% | 27,542 |