iShares Morningstar Mid-Cap ETF (IMCB)

NYSEARCA: IMCB · Real-Time Price · USD

97.33

+0.59 (0.61%)

At close: Jul 27, 2026, 4:00 PM EDT

97.33

0.00 (0.00%)

After-hours: Jul 27, 2026, 4:10 PM EDT

IMCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	97.31	97.90	96.91	97.33	-	0.61%	21,244
Jul 24, 2026	96.52	97.24	96.52	96.74	96.74	0.46%	28,877
Jul 23, 2026	96.11	96.74	96.10	96.30	96.30	-0.24%	37,797
Jul 22, 2026	96.56	96.91	96.47	96.53	96.53	-0.03%	36,549
Jul 21, 2026	96.34	96.67	96.27	96.56	96.56	0.68%	26,792
Jul 20, 2026	96.77	96.77	95.91	95.91	95.91	-0.54%	15,020
Jul 17, 2026	96.49	97.24	96.37	96.43	96.43	-0.61%	26,976
Jul 16, 2026	96.86	97.10	96.65	97.02	97.02	0.48%	58,919
Jul 15, 2026	97.38	97.53	96.30	96.56	96.56	-0.58%	55,051
Jul 14, 2026	97.38	97.71	96.99	97.12	97.12	0.11%	26,939
Jul 13, 2026	97.10	97.56	96.85	97.02	97.02	-0.11%	15,807
Jul 10, 2026	97.10	97.40	97.01	97.13	97.13	0.12%	19,324
Jul 9, 2026	96.56	97.42	96.56	97.01	97.01	0.77%	140,513
Jul 8, 2026	96.43	96.43	95.60	96.27	96.27	-0.71%	34,491
Jul 7, 2026	97.44	97.58	96.91	96.96	96.96	-0.23%	29,633
Jul 6, 2026	96.98	97.33	96.98	97.18	97.18	0.23%	61,582
Jul 2, 2026	97.16	97.76	96.19	96.96	96.96	0.27%	71,107
Jul 1, 2026	96.53	97.43	96.37	96.70	96.70	0.14%	25,183
Jun 30, 2026	96.38	96.76	96.19	96.56	96.56	0.18%	53,785
Jun 29, 2026	96.01	96.39	95.73	96.39	96.39	0.43%	31,384
Jun 26, 2026	95.87	96.20	95.62	95.98	95.98	-0.04%	17,346
Jun 25, 2026	96.02	96.90	95.82	96.02	96.02	0.51%	27,516
Jun 24, 2026	95.07	96.11	95.07	95.53	95.53	0.49%	34,587
Jun 23, 2026	94.64	95.44	94.39	95.06	95.06	-0.52%	26,290
Jun 22, 2026	95.40	95.71	95.20	95.56	95.56	0.42%	33,134
Jun 18, 2026	95.49	95.67	95.01	95.16	95.16	0.94%	58,116
Jun 17, 2026	95.54	96.00	94.16	94.27	94.27	-1.26%	48,404
Jun 16, 2026	96.12	96.50	95.44	95.47	95.47	-0.42%	27,072
Jun 15, 2026	96.05	96.22	95.78	95.87	95.87	1.16%	27,666
Jun 12, 2026	94.65	95.36	94.41	95.05	94.77	1.00%	40,539
Jun 11, 2026	92.64	94.37	92.63	94.11	93.83	2.29%	30,085
Jun 10, 2026	93.06	93.88	92.00	92.00	91.73	-1.60%	28,104
Jun 9, 2026	93.88	94.55	91.98	93.50	93.22	0.31%	38,753
Jun 8, 2026	93.90	93.99	93.18	93.21	92.93	0.09%	21,676
Jun 5, 2026	94.41	94.59	93.03	93.13	92.85	-2.27%	20,962
Jun 4, 2026	94.62	95.44	94.62	95.30	95.01	0.70%	37,331
Jun 3, 2026	94.79	95.06	94.61	94.64	94.36	-0.24%	26,963
Jun 2, 2026	94.03	94.88	94.03	94.87	94.59	1.17%	27,932
Jun 1, 2026	92.94	94.02	92.94	93.77	93.49	0.36%	23,334
May 29, 2026	93.44	93.45	92.97	93.43	93.15	0.29%	21,651
May 28, 2026	92.82	93.51	92.40	93.16	92.88	0.40%	24,251
May 27, 2026	93.26	93.26	92.75	92.79	92.51	-0.12%	35,257
May 26, 2026	92.79	93.29	92.79	92.90	92.62	0.84%	17,821
May 22, 2026	91.87	92.31	91.50	92.13	91.86	0.89%	26,258
May 21, 2026	90.40	91.38	90.15	91.32	91.05	0.58%	34,954
May 20, 2026	89.93	90.88	89.93	90.79	90.52	1.23%	36,523
May 19, 2026	89.43	90.03	89.09	89.69	89.42	-0.38%	16,739
May 18, 2026	90.21	90.45	89.48	90.03	89.76	-0.07%	22,547
May 15, 2026	90.54	90.56	90.10	90.10	89.83	-1.34%	20,858
May 14, 2026	90.99	91.58	90.99	91.32	91.05	0.54%	19,039