iShares Morningstar Mid-Cap Value ETF (IMCV)
NASDAQ: IMCV · Real-Time Price · USD
84.24
-1.15 (-1.34%)
At close: Mar 12, 2026, 4:00 PM EDT
84.24
0.00 (-0.01%)
After-hours: Mar 12, 2026, 4:15 PM EDT
IMCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 84.90 | 85.20 | 84.24 | 84.24 | 84.24 | -1.35% | 27,810 |
| Mar 11, 2026 | 85.55 | 85.59 | 84.98 | 85.39 | 85.39 | -0.20% | 20,746 |
| Mar 10, 2026 | 86.20 | 86.61 | 85.51 | 85.56 | 85.56 | -0.66% | 18,666 |
| Mar 9, 2026 | 85.79 | 86.26 | 84.29 | 86.13 | 86.13 | -0.13% | 37,281 |
| Mar 6, 2026 | 86.57 | 86.57 | 85.41 | 86.24 | 86.24 | -1.07% | 18,680 |
| Mar 5, 2026 | 87.97 | 88.02 | 86.71 | 87.17 | 87.17 | -1.19% | 34,348 |
| Mar 4, 2026 | 88.35 | 88.37 | 87.67 | 88.22 | 88.22 | 0.37% | 13,902 |
| Mar 3, 2026 | 87.77 | 88.24 | 86.66 | 87.89 | 87.89 | -1.32% | 36,824 |
| Mar 2, 2026 | 88.49 | 89.33 | 88.45 | 89.07 | 89.07 | -0.21% | 19,816 |
| Feb 27, 2026 | 88.98 | 89.26 | 88.50 | 89.26 | 89.26 | -0.03% | 46,193 |
| Feb 26, 2026 | 88.91 | 89.39 | 88.78 | 89.29 | 89.29 | 0.64% | 155,810 |
| Feb 25, 2026 | 89.13 | 89.13 | 88.14 | 88.72 | 88.72 | -0.02% | 14,875 |
| Feb 24, 2026 | 88.34 | 88.77 | 88.29 | 88.74 | 88.74 | 0.61% | 11,608 |
| Feb 23, 2026 | 88.91 | 89.14 | 87.85 | 88.21 | 88.21 | -1.13% | 16,248 |
| Feb 20, 2026 | 88.69 | 89.29 | 88.49 | 89.21 | 89.21 | 0.55% | 46,840 |
| Feb 19, 2026 | 88.79 | 88.99 | 88.42 | 88.73 | 88.72 | -0.41% | 20,440 |
| Feb 18, 2026 | 88.99 | 89.29 | 88.85 | 89.09 | 89.09 | 0.48% | 29,289 |
| Feb 17, 2026 | 89.10 | 89.15 | 88.19 | 88.66 | 88.66 | -0.32% | 38,498 |
| Feb 13, 2026 | 88.10 | 89.19 | 87.75 | 88.95 | 88.95 | 1.20% | 28,788 |
| Feb 12, 2026 | 89.22 | 89.61 | 87.75 | 87.90 | 87.90 | -1.13% | 32,124 |
| Feb 11, 2026 | 88.94 | 89.01 | 88.56 | 88.91 | 88.91 | 0.44% | 19,653 |
| Feb 10, 2026 | 88.36 | 88.70 | 88.17 | 88.52 | 88.51 | 0.47% | 28,556 |
| Feb 9, 2026 | 88.17 | 88.24 | 87.70 | 88.10 | 88.10 | -0.12% | 38,660 |
| Feb 6, 2026 | 87.16 | 88.25 | 87.16 | 88.20 | 88.20 | 1.92% | 44,877 |
| Feb 5, 2026 | 87.13 | 87.20 | 86.37 | 86.54 | 86.54 | -0.93% | 40,313 |
| Feb 4, 2026 | 86.36 | 87.59 | 86.36 | 87.35 | 87.35 | 1.44% | 18,363 |
| Feb 3, 2026 | 85.66 | 86.53 | 85.49 | 86.11 | 86.11 | 0.68% | 36,191 |
| Feb 2, 2026 | 85.01 | 85.63 | 85.01 | 85.53 | 85.53 | 0.39% | 30,753 |
| Jan 30, 2026 | 84.97 | 85.20 | 84.41 | 85.20 | 85.20 | -0.21% | 39,888 |
| Jan 29, 2026 | 85.62 | 85.67 | 85.02 | 85.38 | 85.38 | 0.20% | 38,929 |
| Jan 28, 2026 | 85.34 | 85.71 | 84.99 | 85.21 | 85.21 | -0.29% | 21,112 |
| Jan 27, 2026 | 85.44 | 85.54 | 85.20 | 85.46 | 85.46 | -0.09% | 22,613 |
| Jan 26, 2026 | 85.45 | 85.83 | 85.37 | 85.54 | 85.54 | 0.28% | 29,348 |
| Jan 23, 2026 | 85.83 | 85.83 | 85.05 | 85.30 | 85.30 | -0.42% | 29,854 |
| Jan 22, 2026 | 85.91 | 86.12 | 85.62 | 85.66 | 85.66 | 0.11% | 20,534 |
| Jan 21, 2026 | 84.85 | 85.73 | 84.83 | 85.57 | 85.57 | 1.45% | 26,358 |
| Jan 20, 2026 | 84.78 | 85.00 | 84.20 | 84.35 | 84.35 | -1.25% | 56,992 |
| Jan 16, 2026 | 85.69 | 85.69 | 85.29 | 85.42 | 85.42 | -0.36% | 56,639 |
| Jan 15, 2026 | 85.45 | 85.96 | 85.45 | 85.73 | 85.73 | 0.34% | 33,592 |
| Jan 14, 2026 | 85.08 | 85.60 | 85.08 | 85.44 | 85.44 | 0.57% | 29,796 |
| Jan 13, 2026 | 85.12 | 85.12 | 84.63 | 84.95 | 84.95 | 0.07% | 27,454 |
| Jan 12, 2026 | 84.82 | 84.94 | 84.43 | 84.89 | 84.89 | -0.11% | 23,540 |
| Jan 9, 2026 | 85.08 | 85.24 | 84.76 | 84.99 | 84.99 | 0.27% | 38,471 |
| Jan 8, 2026 | 83.47 | 85.02 | 83.39 | 84.76 | 84.76 | 1.35% | 44,160 |
| Jan 7, 2026 | 84.75 | 84.75 | 83.60 | 83.63 | 83.63 | -1.14% | 24,765 |
| Jan 6, 2026 | 83.65 | 84.67 | 83.65 | 84.60 | 84.60 | 0.91% | 64,926 |
| Jan 5, 2026 | 83.16 | 84.13 | 83.01 | 83.84 | 83.84 | 1.05% | 27,532 |
| Jan 2, 2026 | 82.56 | 83.21 | 81.97 | 82.97 | 82.97 | 0.76% | 29,467 |
| Dec 31, 2025 | 83.01 | 83.01 | 82.31 | 82.34 | 82.34 | -0.76% | 38,544 |
| Dec 30, 2025 | 83.12 | 83.15 | 82.92 | 82.97 | 82.97 | 0.01% | 80,022 |