iShares Morningstar Mid-Cap Value ETF (IMCV)
NASDAQ: IMCV · Real-Time Price · USD
76.09
-0.78 (-1.01%)
Feb 21, 2025, 4:00 PM EST - Market closed
IMCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 77.01 | 77.01 | 75.85 | 76.09 | 76.09 | -1.01% | 15,553 |
| Feb 20, 2025 | 76.78 | 76.96 | 76.38 | 76.87 | 76.87 | -0.23% | 17,114 |
| Feb 19, 2025 | 76.51 | 77.05 | 76.43 | 77.05 | 77.05 | 0.34% | 17,299 |
| Feb 18, 2025 | 76.31 | 76.79 | 76.11 | 76.79 | 76.79 | 0.96% | 31,159 |
| Feb 14, 2025 | 76.30 | 76.36 | 76.06 | 76.06 | 76.06 | 0.05% | 7,848 |
| Feb 13, 2025 | 75.59 | 76.04 | 75.43 | 76.02 | 76.02 | 0.92% | 16,072 |
| Feb 12, 2025 | 75.12 | 75.49 | 75.08 | 75.33 | 75.33 | -0.79% | 12,228 |
| Feb 11, 2025 | 75.69 | 75.98 | 75.54 | 75.93 | 75.93 | -0.01% | 63,416 |
| Feb 10, 2025 | 76.14 | 76.22 | 75.63 | 75.94 | 75.94 | 0.26% | 277,297 |
| Feb 7, 2025 | 76.20 | 76.20 | 75.62 | 75.74 | 75.74 | -0.34% | 13,632 |
| Feb 6, 2025 | 76.73 | 76.73 | 75.70 | 76.00 | 76.00 | -0.76% | 71,066 |
| Feb 5, 2025 | 76.24 | 76.60 | 76.07 | 76.58 | 76.58 | 0.83% | 56,224 |
| Feb 4, 2025 | 75.77 | 76.24 | 75.77 | 75.95 | 75.95 | 0.09% | 12,357 |
| Feb 3, 2025 | 75.37 | 76.23 | 75.13 | 75.88 | 75.88 | -0.69% | 18,024 |
| Jan 31, 2025 | 77.17 | 77.25 | 76.35 | 76.41 | 76.41 | -1.01% | 43,382 |
| Jan 30, 2025 | 77.11 | 77.36 | 76.83 | 77.19 | 77.19 | 1.02% | 24,562 |
| Jan 29, 2025 | 76.76 | 77.11 | 76.37 | 76.41 | 76.41 | -0.39% | 8,513 |
| Jan 28, 2025 | 76.83 | 77.10 | 76.45 | 76.71 | 76.71 | -0.81% | 117,329 |
| Jan 27, 2025 | 76.75 | 77.37 | 76.75 | 77.34 | 77.34 | 0.21% | 27,062 |
| Jan 24, 2025 | 77.13 | 77.38 | 76.99 | 77.18 | 77.18 | 0.22% | 24,862 |
| Jan 23, 2025 | 76.91 | 77.14 | 76.66 | 77.01 | 77.01 | 0.16% | 26,713 |
| Jan 22, 2025 | 77.64 | 77.64 | 76.89 | 76.89 | 76.89 | -0.88% | 12,622 |
| Jan 21, 2025 | 77.35 | 77.70 | 77.31 | 77.57 | 77.57 | 0.97% | 20,494 |
| Jan 17, 2025 | 76.82 | 77.09 | 76.80 | 76.83 | 76.83 | 0.48% | 36,890 |
| Jan 16, 2025 | 75.51 | 76.46 | 75.42 | 76.46 | 76.46 | 0.94% | 20,830 |
| Jan 15, 2025 | 76.09 | 76.29 | 75.58 | 75.75 | 75.75 | 1.14% | 19,790 |
| Jan 14, 2025 | 74.52 | 75.02 | 74.33 | 74.90 | 74.90 | 0.97% | 32,148 |
| Jan 13, 2025 | 73.21 | 74.18 | 73.21 | 74.18 | 74.18 | 1.02% | 20,309 |
| Jan 10, 2025 | 74.15 | 74.15 | 73.33 | 73.43 | 73.43 | -1.45% | 19,879 |
| Jan 8, 2025 | 73.79 | 74.61 | 73.79 | 74.51 | 74.51 | -0.12% | 19,943 |
| Jan 7, 2025 | 75.01 | 75.13 | 74.33 | 74.60 | 74.60 | -0.03% | 11,726 |
| Jan 6, 2025 | 75.17 | 75.49 | 74.61 | 74.62 | 74.62 | -0.15% | 17,030 |
| Jan 3, 2025 | 74.50 | 74.86 | 73.99 | 74.73 | 74.73 | 0.80% | 13,154 |
| Jan 2, 2025 | 74.76 | 74.86 | 73.90 | 74.14 | 74.14 | -0.16% | 42,356 |
| Dec 31, 2024 | 74.26 | 74.62 | 74.01 | 74.26 | 74.26 | 0.34% | 45,241 |
| Dec 30, 2024 | 74.18 | 74.30 | 73.46 | 74.01 | 74.01 | -0.70% | 65,009 |
| Dec 27, 2024 | 75.25 | 75.25 | 74.32 | 74.53 | 74.53 | -0.60% | 25,625 |
| Dec 26, 2024 | 74.75 | 75.13 | 74.75 | 74.98 | 74.98 | -0.04% | 29,440 |
| Dec 24, 2024 | 74.57 | 75.01 | 74.27 | 75.01 | 75.01 | 0.73% | 15,826 |
| Dec 23, 2024 | 74.24 | 74.47 | 73.73 | 74.47 | 74.47 | 0.15% | 34,527 |
| Dec 20, 2024 | 73.05 | 74.66 | 73.05 | 74.36 | 74.36 | 1.60% | 33,987 |
| Dec 19, 2024 | 73.73 | 73.93 | 73.15 | 73.19 | 73.19 | -0.07% | 237,326 |
| Dec 18, 2024 | 75.60 | 75.70 | 73.24 | 73.24 | 73.24 | -3.12% | 67,156 |
| Dec 17, 2024 | 75.97 | 75.97 | 75.45 | 75.60 | 75.60 | -1.36% | 28,250 |
| Dec 16, 2024 | 77.13 | 77.39 | 76.64 | 76.64 | 76.12 | -0.73% | 24,536 |
| Dec 13, 2024 | 77.59 | 77.59 | 77.12 | 77.20 | 76.68 | -0.40% | 20,099 |
| Dec 12, 2024 | 77.70 | 77.89 | 77.51 | 77.51 | 76.99 | -0.35% | 7,997 |
| Dec 11, 2024 | 78.17 | 78.17 | 77.72 | 77.78 | 77.25 | -0.10% | 21,282 |
| Dec 10, 2024 | 78.50 | 78.50 | 77.72 | 77.86 | 77.33 | -0.82% | 18,749 |
| Dec 9, 2024 | 79.33 | 79.33 | 78.50 | 78.50 | 77.97 | -0.58% | 6,352 |
| Dec 6, 2024 | 79.62 | 79.62 | 78.96 | 78.96 | 78.43 | -0.44% | 17,819 |
| Dec 5, 2024 | 79.77 | 79.77 | 79.31 | 79.31 | 78.77 | -0.23% | 12,092 |
| Dec 4, 2024 | 79.90 | 79.90 | 79.35 | 79.49 | 78.95 | -0.48% | 9,960 |
| Dec 3, 2024 | 80.45 | 80.63 | 79.85 | 79.87 | 79.33 | -0.62% | 15,284 |
| Dec 2, 2024 | 81.06 | 81.06 | 80.14 | 80.37 | 79.83 | -0.80% | 16,438 |
| Nov 29, 2024 | 80.96 | 81.21 | 80.86 | 81.02 | 80.47 | 0.35% | 25,375 |
| Nov 27, 2024 | 81.08 | 81.13 | 80.71 | 80.74 | 80.19 | 0.14% | 24,229 |
| Nov 26, 2024 | 80.95 | 80.95 | 80.48 | 80.63 | 80.08 | -0.46% | 13,505 |
| Nov 25, 2024 | 80.96 | 81.32 | 80.87 | 81.00 | 80.45 | 0.86% | 9,904 |
| Nov 22, 2024 | 79.85 | 80.40 | 79.78 | 80.31 | 79.76 | 0.83% | 17,671 |
| Nov 21, 2024 | 79.14 | 79.81 | 79.04 | 79.64 | 79.10 | 1.12% | 5,227 |
| Nov 20, 2024 | 78.47 | 78.76 | 78.23 | 78.76 | 78.23 | 0.43% | 11,656 |
| Nov 19, 2024 | 77.97 | 78.46 | 77.77 | 78.42 | 77.89 | -0.19% | 18,827 |
| Nov 18, 2024 | 78.13 | 78.61 | 77.92 | 78.57 | 78.04 | 0.56% | 13,811 |
| Nov 15, 2024 | 78.09 | 78.13 | 77.88 | 78.13 | 77.60 | -0.26% | 26,409 |
| Nov 14, 2024 | 78.97 | 78.97 | 78.20 | 78.33 | 77.80 | -0.68% | 11,532 |
| Nov 13, 2024 | 79.11 | 79.20 | 78.67 | 78.87 | 78.34 | - | 20,552 |
| Nov 12, 2024 | 79.22 | 79.32 | 78.64 | 78.87 | 78.34 | -0.90% | 9,251 |
| Nov 11, 2024 | 79.12 | 79.83 | 79.12 | 79.59 | 79.05 | 0.91% | 33,749 |
| Nov 8, 2024 | 78.64 | 79.06 | 78.40 | 78.88 | 78.34 | 0.61% | 8,186 |
| Nov 7, 2024 | 78.81 | 78.81 | 78.40 | 78.40 | 77.87 | -0.24% | 11,070 |
| Nov 6, 2024 | 78.59 | 78.73 | 78.04 | 78.59 | 78.06 | 2.50% | 14,396 |
| Nov 5, 2024 | 75.77 | 76.71 | 75.45 | 76.67 | 76.15 | 1.31% | 15,417 |
| Nov 4, 2024 | 75.67 | 76.09 | 75.52 | 75.68 | 75.17 | 0.21% | 30,436 |
| Nov 1, 2024 | 76.15 | 76.43 | 75.52 | 75.52 | 75.01 | -0.47% | 17,556 |
| Oct 31, 2024 | 76.37 | 76.54 | 75.82 | 75.88 | 75.36 | -0.73% | 11,039 |
| Oct 30, 2024 | 76.51 | 76.90 | 76.44 | 76.44 | 75.92 | 0.11% | 9,082 |
| Oct 29, 2024 | 76.37 | 76.53 | 76.21 | 76.35 | 75.83 | -0.77% | 12,373 |
| Oct 28, 2024 | 76.72 | 76.99 | 76.63 | 76.94 | 76.42 | 0.72% | 22,273 |
| Oct 25, 2024 | 77.25 | 77.25 | 76.31 | 76.39 | 75.87 | -0.51% | 9,847 |
| Oct 24, 2024 | 77.01 | 77.10 | 76.69 | 76.78 | 76.26 | -0.19% | 9,454 |
| Oct 23, 2024 | 76.72 | 76.93 | 76.55 | 76.93 | 76.41 | -0.09% | 12,852 |
| Oct 22, 2024 | 76.96 | 77.00 | 76.71 | 77.00 | 76.48 | -0.30% | 8,348 |
| Oct 21, 2024 | 77.87 | 78.03 | 77.10 | 77.23 | 76.71 | -1.04% | 13,213 |
| Oct 18, 2024 | 77.84 | 78.04 | 77.57 | 78.04 | 77.51 | 0.28% | 10,822 |
| Oct 17, 2024 | 77.80 | 77.88 | 77.64 | 77.82 | 77.29 | -0.10% | 9,890 |
| Oct 16, 2024 | 77.43 | 77.90 | 77.43 | 77.90 | 77.37 | 0.89% | 15,425 |
| Oct 15, 2024 | 77.30 | 77.86 | 77.13 | 77.21 | 76.69 | -0.19% | 11,276 |
| Oct 14, 2024 | 76.59 | 77.36 | 76.56 | 77.36 | 76.84 | 0.78% | 9,873 |
| Oct 11, 2024 | 75.99 | 76.76 | 75.99 | 76.76 | 76.24 | 1.07% | 24,550 |
| Oct 10, 2024 | 75.92 | 76.17 | 75.76 | 75.95 | 75.44 | -0.39% | 18,273 |
| Oct 9, 2024 | 75.78 | 76.31 | 75.75 | 76.25 | 75.73 | 0.74% | 17,105 |
| Oct 8, 2024 | 75.92 | 75.92 | 75.52 | 75.69 | 75.18 | -0.15% | 9,586 |
| Oct 7, 2024 | 76.01 | 76.04 | 75.59 | 75.80 | 75.29 | -0.72% | 8,072 |
| Oct 4, 2024 | 76.05 | 76.36 | 75.77 | 76.35 | 75.83 | 0.66% | 5,190 |
| Oct 3, 2024 | 75.92 | 75.92 | 75.53 | 75.85 | 75.34 | -0.37% | 10,177 |
| Oct 2, 2024 | 76.19 | 76.19 | 75.93 | 76.13 | 75.61 | -0.34% | 9,865 |
| Oct 1, 2024 | 76.57 | 76.57 | 76.01 | 76.39 | 75.87 | -0.33% | 15,153 |
| Sep 30, 2024 | 76.49 | 76.66 | 76.11 | 76.64 | 76.12 | 0.18% | 18,764 |
| Sep 27, 2024 | 76.47 | 76.90 | 76.29 | 76.50 | 75.98 | 0.56% | 16,686 |