iShares Morningstar Mid-Cap Value ETF (IMCV)
NASDAQ: IMCV · Real-Time Price · USD
73.62
-0.92 (-1.23%)
May 28, 2025, 4:00 PM - Market closed

IMCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202574.4374.4573.6273.6273.62-1.23%32,844
May 27, 202574.0374.5473.6674.5474.541.77%32,283
May 23, 202572.7073.3272.6173.2473.24-0.16%18,354
May 22, 202573.3873.6572.8773.3673.36-0.24%19,533
May 21, 202574.9074.9073.5473.5473.54-2.36%18,661
May 20, 202575.4475.5875.0975.3275.32-0.24%14,317
May 19, 202575.0175.5174.9875.5075.50-0.13%27,607
May 16, 202574.9575.6074.7375.6075.601.04%20,179
May 15, 202573.9074.8273.9074.8274.821.24%34,277
May 14, 202574.4474.4473.8573.9073.90-0.79%20,493
May 13, 202574.6174.9574.4974.4974.49-0.01%24,697
May 12, 202575.0175.0174.1774.5074.502.03%23,419
May 9, 202573.2173.2172.7773.0273.020.12%57,472
May 8, 202572.8973.5772.7072.9372.930.83%13,907
May 7, 202572.2972.6171.9872.3372.330.47%16,989
May 6, 202572.0572.3071.8971.9971.99-0.57%27,137
May 5, 202572.3872.7171.9172.4072.40-0.33%31,213
May 2, 202572.2872.7572.0672.6472.641.92%77,382
May 1, 202571.4771.9871.0571.2771.27-0.15%28,745
Apr 30, 202570.9071.5570.2371.3871.38-0.46%31,303
Apr 29, 202571.1471.8771.0471.7171.710.46%45,697
Apr 28, 202571.0071.4670.8071.3871.380.48%30,321
Apr 25, 202571.1771.1770.5671.0471.04-0.39%40,178
Apr 24, 202570.3971.4570.3971.3271.321.26%37,197
Apr 23, 202571.0271.6570.2470.4370.430.87%18,116
Apr 22, 202569.0470.0069.0469.8269.822.33%26,166
Apr 21, 202569.1869.1867.5468.2368.23-1.93%105,301
Apr 17, 202568.8370.0568.8369.5769.571.22%37,939
Apr 16, 202569.3169.7768.3468.7368.73-0.77%21,162
Apr 15, 202569.5670.1469.2669.2669.26-0.39%48,145
Apr 14, 202569.5869.8168.8369.5369.531.56%24,791
Apr 11, 202567.4568.7466.6868.4668.461.54%29,884
Apr 10, 202568.4068.4066.0267.4267.42-3.15%39,652
Apr 9, 202564.2270.0064.0269.6169.616.93%209,751
Apr 8, 202568.3068.3064.3165.1065.10-1.53%173,630
Apr 7, 202565.1068.4664.0666.1166.11-1.24%62,889
Apr 4, 202569.3669.8066.7966.9466.94-6.01%37,541
Apr 3, 202572.5273.1071.1571.2271.22-4.91%33,940
Apr 2, 202573.6174.9273.6174.9074.900.89%15,962
Apr 1, 202574.0074.3873.3374.2474.240.07%20,031
Mar 31, 202572.8474.2772.8474.1974.191.21%56,027
Mar 28, 202574.3674.3673.2073.3073.30-1.41%11,153
Mar 27, 202574.4874.7274.1474.3574.35-0.24%13,109
Mar 26, 202574.6075.0874.3974.5374.530.12%15,582
Mar 25, 202574.7174.7574.3374.4474.44-0.45%10,765
Mar 24, 202574.1774.8074.1574.7774.771.73%17,525
Mar 21, 202573.6673.7573.1573.5073.50-0.81%20,663
Mar 20, 202573.9174.4273.9174.1074.10-0.05%55,732
Mar 19, 202573.7874.3973.5474.1474.140.47%11,663
Mar 18, 202573.7873.9073.5173.7973.79-0.82%12,965