Skip to main content
logo
iShares Morningstar Mid-Cap Value ETF (IMCV)
NASDAQ: IMCV · Real-Time Price · USD
79.68
+0.30 (0.38%)
At close: Oct 31, 2025, 4:00 PM EDT
79.68
0.00 (0.00%)
After-hours: Oct 31, 2025, 4:15 PM EDT

IMCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202579.4579.6979.1579.30--0.10%5,836
Oct 30, 202579.2380.1479.2379.3879.38-0.23%32,995
Oct 29, 202580.0380.3279.5679.5679.56-0.64%13,601
Oct 28, 202580.6880.6879.9880.0780.07-0.92%20,958
Oct 27, 202580.8880.8880.5980.8180.810.19%9,859
Oct 24, 202580.9181.0480.6680.6680.660.28%8,576
Oct 23, 202580.4580.5980.0680.4380.430.51%105,751
Oct 22, 202580.4080.4779.7480.0280.02-0.31%29,898
Oct 21, 202579.9480.4679.7680.2780.270.50%12,211
Oct 20, 202579.5479.9579.5479.8779.871.02%13,358
Oct 17, 202578.8779.1978.7279.0779.070.42%52,841
Oct 16, 202579.9679.9678.5878.7478.74-1.37%55,331
Oct 15, 202580.0880.2679.6179.8379.830.21%17,855
Oct 14, 202578.3979.9778.3979.6679.661.10%20,709
Oct 13, 202578.4079.0278.3978.7978.791.09%15,395
Oct 10, 202580.1080.1077.9477.9477.94-2.26%12,963
Oct 9, 202580.7380.7379.6779.7579.75-0.96%9,825
Oct 8, 202580.8180.8180.3580.5280.520.08%15,005
Oct 7, 202581.2581.2580.2880.4680.46-0.53%64,484
Oct 6, 202581.3381.3380.8380.8980.89-0.08%16,060
Oct 3, 202580.7181.3280.7180.9580.950.59%11,674
Oct 2, 202580.3180.6280.0680.4880.480.08%10,791
Oct 1, 202580.0680.5280.0680.4180.410.07%12,349
Sep 30, 202580.1080.3979.6880.3580.350.15%67,579
Sep 29, 202580.4180.4179.9180.2380.230.19%77,480
Sep 26, 202579.5980.0879.5980.0880.081.10%12,905
Sep 25, 202579.3779.5479.0479.2179.21-0.74%24,761
Sep 24, 202579.9780.0779.7079.8079.80-0.01%17,414
Sep 23, 202579.7180.3979.7179.8179.810.31%19,644
Sep 22, 202579.5479.6279.2479.5679.56-0.03%19,992
Sep 19, 202580.1980.1979.4479.5979.59-0.40%44,631
Sep 18, 202579.7480.0579.4479.9179.910.67%33,273
Sep 17, 202579.3380.2878.9379.3779.370.23%24,313
Sep 16, 202579.6179.6178.9579.1979.19-0.83%19,737
Sep 15, 202580.2980.3979.8579.8579.42-0.39%23,998
Sep 12, 202580.4180.6680.1180.1679.74-0.58%14,362
Sep 11, 202579.6280.6379.6280.6380.201.40%9,835
Sep 10, 202579.4079.6379.2179.5179.090.13%17,077
Sep 9, 202579.5379.5679.3279.4178.99-0.30%12,799
Sep 8, 202579.9279.9279.1479.6579.23-0.29%14,378
Sep 5, 202579.9180.5279.5479.8879.46-0.11%16,157
Sep 4, 202579.4079.9979.3579.9779.540.87%7,351
Sep 3, 202579.3779.6879.0079.2878.86-0.23%15,348
Sep 2, 202579.4079.5378.9679.4679.04-0.65%20,597
Aug 29, 202579.9380.0479.8279.9879.560.01%9,268
Aug 28, 202579.8380.0479.6579.9779.55-0.13%20,024
Aug 27, 202579.5180.1379.5180.0879.660.48%13,554
Aug 26, 202579.4579.7079.4379.7079.280.01%25,535
Aug 25, 202580.0280.0279.6779.6979.27-0.67%16,876
Aug 22, 202578.8680.3978.8680.2279.802.28%30,685