iShares Morningstar Mid-Cap Value ETF (IMCV)
NASDAQ: IMCV · Real-Time Price · USD
73.30
-1.05 (-1.41%)
At close: Mar 28, 2025, 4:00 PM
74.37
+1.07 (1.46%)
After-hours: Mar 28, 2025, 4:25 PM EDT
IMCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 74.36 | 74.36 | 73.20 | 73.30 | 73.30 | -1.41% | 11,153 |
| Mar 27, 2025 | 74.48 | 74.72 | 74.14 | 74.35 | 74.35 | -0.24% | 13,109 |
| Mar 26, 2025 | 74.60 | 75.08 | 74.39 | 74.53 | 74.53 | 0.12% | 15,582 |
| Mar 25, 2025 | 74.71 | 74.75 | 74.33 | 74.44 | 74.44 | -0.45% | 10,765 |
| Mar 24, 2025 | 74.17 | 74.80 | 74.15 | 74.77 | 74.77 | 1.73% | 17,525 |
| Mar 21, 2025 | 73.66 | 73.75 | 73.15 | 73.50 | 73.50 | -0.81% | 20,663 |
| Mar 20, 2025 | 73.91 | 74.42 | 73.91 | 74.10 | 74.10 | -0.05% | 55,732 |
| Mar 19, 2025 | 73.78 | 74.39 | 73.54 | 74.14 | 74.14 | 0.47% | 11,663 |
| Mar 18, 2025 | 73.78 | 73.90 | 73.51 | 73.79 | 73.79 | -0.82% | 12,965 |
| Mar 17, 2025 | 73.39 | 74.57 | 73.36 | 74.40 | 73.96 | 1.27% | 27,478 |
| Mar 14, 2025 | 72.32 | 73.49 | 72.32 | 73.47 | 73.04 | 2.18% | 19,027 |
| Mar 13, 2025 | 72.37 | 72.85 | 71.79 | 71.90 | 71.48 | -0.69% | 12,437 |
| Mar 12, 2025 | 72.96 | 72.96 | 72.11 | 72.40 | 71.98 | -0.47% | 11,632 |
| Mar 11, 2025 | 73.98 | 73.98 | 72.48 | 72.74 | 72.31 | -1.49% | 29,329 |
| Mar 10, 2025 | 74.03 | 74.74 | 73.22 | 73.84 | 73.41 | -1.07% | 11,236 |
| Mar 7, 2025 | 73.82 | 74.74 | 73.58 | 74.64 | 74.20 | 1.04% | 19,390 |
| Mar 6, 2025 | 73.96 | 74.37 | 73.51 | 73.87 | 73.44 | -0.94% | 12,902 |
| Mar 5, 2025 | 74.14 | 74.81 | 73.61 | 74.57 | 74.13 | 0.66% | 21,516 |
| Mar 4, 2025 | 75.31 | 75.31 | 74.00 | 74.08 | 73.65 | -2.07% | 22,069 |
| Mar 3, 2025 | 76.56 | 76.78 | 75.15 | 75.65 | 75.21 | -1.05% | 54,714 |
| Feb 28, 2025 | 75.69 | 76.45 | 75.44 | 76.45 | 76.00 | 1.23% | 9,356 |
| Feb 27, 2025 | 75.91 | 76.16 | 75.38 | 75.52 | 75.08 | -0.34% | 20,586 |
| Feb 26, 2025 | 76.23 | 76.36 | 75.60 | 75.78 | 75.34 | -0.34% | 13,899 |
| Feb 25, 2025 | 76.11 | 76.33 | 75.72 | 76.04 | 75.59 | -0.33% | 15,282 |
| Feb 24, 2025 | 76.20 | 76.47 | 76.02 | 76.29 | 75.84 | 0.26% | 10,414 |
| Feb 21, 2025 | 77.01 | 77.01 | 75.85 | 76.09 | 75.64 | -1.01% | 15,553 |
| Feb 20, 2025 | 76.78 | 76.96 | 76.38 | 76.87 | 76.42 | -0.23% | 17,114 |
| Feb 19, 2025 | 76.51 | 77.05 | 76.43 | 77.05 | 76.60 | 0.34% | 17,299 |
| Feb 18, 2025 | 76.31 | 76.79 | 76.11 | 76.79 | 76.34 | 0.96% | 31,159 |
| Feb 14, 2025 | 76.30 | 76.36 | 76.06 | 76.06 | 75.61 | 0.05% | 7,848 |
| Feb 13, 2025 | 75.59 | 76.04 | 75.43 | 76.02 | 75.57 | 0.92% | 16,072 |
| Feb 12, 2025 | 75.12 | 75.49 | 75.08 | 75.33 | 74.89 | -0.79% | 12,228 |
| Feb 11, 2025 | 75.69 | 75.98 | 75.54 | 75.93 | 75.49 | -0.01% | 63,416 |
| Feb 10, 2025 | 76.14 | 76.22 | 75.63 | 75.94 | 75.50 | 0.26% | 277,297 |
| Feb 7, 2025 | 76.20 | 76.20 | 75.62 | 75.74 | 75.30 | -0.34% | 13,632 |
| Feb 6, 2025 | 76.73 | 76.73 | 75.70 | 76.00 | 75.55 | -0.76% | 71,066 |
| Feb 5, 2025 | 76.24 | 76.60 | 76.07 | 76.58 | 76.13 | 0.83% | 56,224 |
| Feb 4, 2025 | 75.77 | 76.24 | 75.77 | 75.95 | 75.51 | 0.09% | 12,357 |
| Feb 3, 2025 | 75.37 | 76.23 | 75.13 | 75.88 | 75.44 | -0.69% | 18,024 |
| Jan 31, 2025 | 77.17 | 77.25 | 76.35 | 76.41 | 75.96 | -1.01% | 43,382 |
| Jan 30, 2025 | 77.11 | 77.36 | 76.83 | 77.19 | 76.74 | 1.02% | 24,562 |
| Jan 29, 2025 | 76.76 | 77.11 | 76.37 | 76.41 | 75.96 | -0.39% | 8,513 |
| Jan 28, 2025 | 76.83 | 77.10 | 76.45 | 76.71 | 76.26 | -0.81% | 117,329 |
| Jan 27, 2025 | 76.75 | 77.37 | 76.75 | 77.34 | 76.89 | 0.21% | 27,062 |
| Jan 24, 2025 | 77.13 | 77.38 | 76.99 | 77.18 | 76.73 | 0.22% | 24,862 |
| Jan 23, 2025 | 76.91 | 77.14 | 76.66 | 77.01 | 76.56 | 0.16% | 26,713 |
| Jan 22, 2025 | 77.64 | 77.64 | 76.89 | 76.89 | 76.44 | -0.88% | 12,622 |
| Jan 21, 2025 | 77.35 | 77.70 | 77.31 | 77.57 | 77.12 | 0.97% | 20,494 |
| Jan 17, 2025 | 76.82 | 77.09 | 76.80 | 76.83 | 76.38 | 0.48% | 36,890 |
| Jan 16, 2025 | 75.51 | 76.46 | 75.42 | 76.46 | 76.01 | 0.94% | 20,830 |