iShares Morningstar Mid-Cap Value ETF (IMCV)
NASDAQ: IMCV · Real-Time Price · USD
78.18
-1.57 (-1.96%)
Oct 10, 2025, 3:24 PM EDT - Market open
IMCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 80.10 | 80.10 | 79.69 | 79.85 | - | 0.13% | 1,320 |
| Oct 9, 2025 | 80.73 | 80.73 | 79.67 | 79.75 | 79.75 | -0.96% | 9,825 |
| Oct 8, 2025 | 80.81 | 80.81 | 80.35 | 80.52 | 80.52 | 0.08% | 15,005 |
| Oct 7, 2025 | 81.25 | 81.25 | 80.28 | 80.46 | 80.46 | -0.53% | 64,484 |
| Oct 6, 2025 | 81.33 | 81.33 | 80.83 | 80.89 | 80.89 | -0.08% | 16,060 |
| Oct 3, 2025 | 80.71 | 81.32 | 80.71 | 80.95 | 80.95 | 0.59% | 11,674 |
| Oct 2, 2025 | 80.31 | 80.62 | 80.06 | 80.48 | 80.48 | 0.08% | 10,791 |
| Oct 1, 2025 | 80.06 | 80.52 | 80.06 | 80.41 | 80.41 | 0.07% | 12,349 |
| Sep 30, 2025 | 80.10 | 80.39 | 79.68 | 80.35 | 80.35 | 0.15% | 67,579 |
| Sep 29, 2025 | 80.41 | 80.41 | 79.91 | 80.23 | 80.23 | 0.19% | 77,480 |
| Sep 26, 2025 | 79.59 | 80.08 | 79.59 | 80.08 | 80.08 | 1.10% | 12,905 |
| Sep 25, 2025 | 79.37 | 79.54 | 79.04 | 79.21 | 79.21 | -0.74% | 24,761 |
| Sep 24, 2025 | 79.97 | 80.07 | 79.70 | 79.80 | 79.80 | -0.01% | 17,414 |
| Sep 23, 2025 | 79.71 | 80.39 | 79.71 | 79.81 | 79.81 | 0.31% | 19,644 |
| Sep 22, 2025 | 79.54 | 79.62 | 79.24 | 79.56 | 79.56 | -0.03% | 19,992 |
| Sep 19, 2025 | 80.19 | 80.19 | 79.44 | 79.59 | 79.59 | -0.40% | 44,631 |
| Sep 18, 2025 | 79.74 | 80.05 | 79.44 | 79.91 | 79.91 | 0.67% | 33,273 |
| Sep 17, 2025 | 79.33 | 80.28 | 78.93 | 79.37 | 79.37 | 0.23% | 24,313 |
| Sep 16, 2025 | 79.61 | 79.61 | 78.95 | 79.19 | 79.19 | -0.83% | 19,737 |
| Sep 15, 2025 | 80.29 | 80.39 | 79.85 | 79.85 | 79.42 | -0.39% | 23,998 |
| Sep 12, 2025 | 80.41 | 80.66 | 80.11 | 80.16 | 79.74 | -0.58% | 14,362 |
| Sep 11, 2025 | 79.62 | 80.63 | 79.62 | 80.63 | 80.20 | 1.40% | 9,835 |
| Sep 10, 2025 | 79.40 | 79.63 | 79.21 | 79.51 | 79.09 | 0.13% | 17,077 |
| Sep 9, 2025 | 79.53 | 79.56 | 79.32 | 79.41 | 78.99 | -0.30% | 12,799 |
| Sep 8, 2025 | 79.92 | 79.92 | 79.14 | 79.65 | 79.23 | -0.29% | 14,378 |
| Sep 5, 2025 | 79.91 | 80.52 | 79.54 | 79.88 | 79.46 | -0.11% | 16,157 |
| Sep 4, 2025 | 79.40 | 79.99 | 79.35 | 79.97 | 79.54 | 0.87% | 7,351 |
| Sep 3, 2025 | 79.37 | 79.68 | 79.00 | 79.28 | 78.86 | -0.23% | 15,348 |
| Sep 2, 2025 | 79.40 | 79.53 | 78.96 | 79.46 | 79.04 | -0.65% | 20,597 |
| Aug 29, 2025 | 79.93 | 80.04 | 79.82 | 79.98 | 79.56 | 0.01% | 9,268 |
| Aug 28, 2025 | 79.83 | 80.04 | 79.65 | 79.97 | 79.55 | -0.13% | 20,024 |
| Aug 27, 2025 | 79.51 | 80.13 | 79.51 | 80.08 | 79.66 | 0.48% | 13,554 |
| Aug 26, 2025 | 79.45 | 79.70 | 79.43 | 79.70 | 79.28 | 0.01% | 25,535 |
| Aug 25, 2025 | 80.02 | 80.02 | 79.67 | 79.69 | 79.27 | -0.67% | 16,876 |
| Aug 22, 2025 | 78.86 | 80.39 | 78.86 | 80.22 | 79.80 | 2.28% | 30,685 |
| Aug 21, 2025 | 78.50 | 78.67 | 78.21 | 78.43 | 78.02 | -0.35% | 7,986 |
| Aug 20, 2025 | 78.92 | 78.92 | 78.49 | 78.71 | 78.29 | 0.02% | 13,611 |
| Aug 19, 2025 | 78.18 | 79.08 | 78.16 | 78.70 | 78.28 | 0.41% | 14,421 |
| Aug 18, 2025 | 78.41 | 78.47 | 78.22 | 78.37 | 77.96 | -0.03% | 948,073 |
| Aug 15, 2025 | 78.90 | 78.90 | 78.37 | 78.39 | 77.98 | -0.45% | 18,371 |
| Aug 14, 2025 | 78.52 | 78.77 | 78.21 | 78.75 | 78.33 | -0.47% | 19,644 |
| Aug 13, 2025 | 78.31 | 79.12 | 78.26 | 79.12 | 78.70 | 1.45% | 16,110 |
| Aug 12, 2025 | 77.25 | 78.02 | 77.25 | 77.99 | 77.58 | 1.53% | 14,412 |
| Aug 11, 2025 | 77.31 | 77.45 | 76.73 | 76.81 | 76.41 | -0.36% | 32,989 |
| Aug 8, 2025 | 77.33 | 77.39 | 76.99 | 77.09 | 76.68 | 0.22% | 21,188 |
| Aug 7, 2025 | 77.46 | 77.46 | 76.70 | 76.92 | 76.52 | -0.13% | 46,632 |
| Aug 6, 2025 | 77.31 | 77.42 | 77.02 | 77.02 | 76.62 | -0.41% | 34,654 |
| Aug 5, 2025 | 77.44 | 77.54 | 76.86 | 77.34 | 76.93 | 0.14% | 16,862 |
| Aug 4, 2025 | 76.46 | 77.31 | 76.46 | 77.23 | 76.82 | 1.21% | 33,923 |
| Aug 1, 2025 | 76.10 | 76.53 | 75.64 | 76.30 | 75.90 | -1.04% | 14,400 |