iShares Morningstar Mid-Cap Value ETF (IMCV)
NASDAQ: IMCV · Real-Time Price · USD
80.16
-0.47 (-0.58%)
At close: Sep 12, 2025, 4:00 PM EDT
80.16
0.00 (0.00%)
After-hours: Sep 12, 2025, 4:15 PM EDT
IMCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 79.62 | 80.63 | 79.62 | 80.63 | 80.63 | 1.40% | 9,835 |
| Sep 10, 2025 | 79.40 | 79.63 | 79.21 | 79.51 | 79.51 | 0.13% | 17,077 |
| Sep 9, 2025 | 79.53 | 79.56 | 79.32 | 79.41 | 79.41 | -0.30% | 12,799 |
| Sep 8, 2025 | 79.92 | 79.92 | 79.14 | 79.65 | 79.65 | -0.29% | 14,378 |
| Sep 5, 2025 | 79.91 | 80.52 | 79.54 | 79.88 | 79.88 | -0.11% | 16,157 |
| Sep 4, 2025 | 79.40 | 79.99 | 79.35 | 79.97 | 79.97 | 0.87% | 7,351 |
| Sep 3, 2025 | 79.37 | 79.68 | 79.00 | 79.28 | 79.28 | -0.23% | 15,348 |
| Sep 2, 2025 | 79.40 | 79.53 | 78.96 | 79.46 | 79.46 | -0.65% | 20,597 |
| Aug 29, 2025 | 79.93 | 80.04 | 79.82 | 79.98 | 79.98 | 0.01% | 9,268 |
| Aug 28, 2025 | 79.83 | 80.04 | 79.65 | 79.97 | 79.97 | -0.13% | 20,024 |
| Aug 27, 2025 | 79.51 | 80.13 | 79.51 | 80.08 | 80.08 | 0.48% | 13,554 |
| Aug 26, 2025 | 79.45 | 79.70 | 79.43 | 79.70 | 79.70 | 0.01% | 25,535 |
| Aug 25, 2025 | 80.02 | 80.02 | 79.67 | 79.69 | 79.69 | -0.67% | 16,876 |
| Aug 22, 2025 | 78.86 | 80.39 | 78.86 | 80.22 | 80.22 | 2.28% | 30,685 |
| Aug 21, 2025 | 78.50 | 78.67 | 78.21 | 78.43 | 78.43 | -0.35% | 7,986 |
| Aug 20, 2025 | 78.92 | 78.92 | 78.49 | 78.71 | 78.71 | 0.02% | 13,611 |
| Aug 19, 2025 | 78.18 | 79.08 | 78.16 | 78.70 | 78.70 | 0.41% | 14,421 |
| Aug 18, 2025 | 78.41 | 78.47 | 78.22 | 78.37 | 78.37 | -0.03% | 948,073 |
| Aug 15, 2025 | 78.90 | 78.90 | 78.37 | 78.39 | 78.39 | -0.45% | 18,371 |
| Aug 14, 2025 | 78.52 | 78.77 | 78.21 | 78.75 | 78.75 | -0.47% | 19,644 |
| Aug 13, 2025 | 78.31 | 79.12 | 78.26 | 79.12 | 79.12 | 1.45% | 16,110 |
| Aug 12, 2025 | 77.25 | 78.02 | 77.25 | 77.99 | 77.99 | 1.53% | 14,412 |
| Aug 11, 2025 | 77.31 | 77.45 | 76.73 | 76.81 | 76.81 | -0.36% | 32,989 |
| Aug 8, 2025 | 77.33 | 77.39 | 76.99 | 77.09 | 77.09 | 0.22% | 21,188 |
| Aug 7, 2025 | 77.46 | 77.46 | 76.70 | 76.92 | 76.92 | -0.13% | 46,632 |
| Aug 6, 2025 | 77.31 | 77.42 | 77.02 | 77.02 | 77.02 | -0.41% | 34,654 |
| Aug 5, 2025 | 77.44 | 77.54 | 76.86 | 77.34 | 77.34 | 0.14% | 16,862 |
| Aug 4, 2025 | 76.46 | 77.31 | 76.46 | 77.23 | 77.23 | 1.21% | 33,923 |
| Aug 1, 2025 | 76.10 | 76.53 | 75.64 | 76.30 | 76.30 | -1.04% | 14,400 |
| Jul 31, 2025 | 77.66 | 77.82 | 77.04 | 77.11 | 77.11 | -0.63% | 73,694 |
| Jul 30, 2025 | 78.38 | 78.38 | 77.22 | 77.59 | 77.59 | -0.93% | 18,010 |
| Jul 29, 2025 | 78.60 | 78.60 | 78.16 | 78.32 | 78.32 | 0.02% | 13,301 |
| Jul 28, 2025 | 78.96 | 78.96 | 78.26 | 78.30 | 78.30 | -0.49% | 15,052 |
| Jul 25, 2025 | 78.23 | 78.77 | 78.17 | 78.69 | 78.69 | 0.36% | 10,816 |
| Jul 24, 2025 | 78.52 | 78.87 | 78.40 | 78.41 | 78.41 | -0.48% | 10,924 |
| Jul 23, 2025 | 78.79 | 78.85 | 78.46 | 78.79 | 78.79 | 0.61% | 42,042 |
| Jul 22, 2025 | 77.33 | 78.34 | 77.33 | 78.31 | 78.31 | 1.66% | 14,363 |
| Jul 21, 2025 | 77.45 | 77.65 | 77.04 | 77.04 | 77.04 | -0.40% | 19,318 |
| Jul 18, 2025 | 77.61 | 77.61 | 77.18 | 77.35 | 77.35 | 0.21% | 17,113 |
| Jul 17, 2025 | 76.50 | 77.19 | 76.50 | 77.19 | 77.19 | 0.92% | 19,473 |
| Jul 16, 2025 | 76.44 | 76.56 | 75.63 | 76.49 | 76.49 | 0.26% | 17,253 |
| Jul 15, 2025 | 77.62 | 77.62 | 76.29 | 76.29 | 76.29 | -1.71% | 12,680 |
| Jul 14, 2025 | 77.34 | 77.62 | 77.16 | 77.62 | 77.62 | 0.09% | 9,668 |
| Jul 11, 2025 | 77.38 | 77.60 | 77.26 | 77.55 | 77.55 | -0.45% | 7,148 |
| Jul 10, 2025 | 77.39 | 78.27 | 77.31 | 77.90 | 77.90 | 0.69% | 10,860 |
| Jul 9, 2025 | 77.65 | 77.65 | 76.97 | 77.37 | 77.37 | 0.04% | 19,439 |
| Jul 8, 2025 | 77.11 | 77.44 | 77.06 | 77.34 | 77.34 | 0.42% | 17,253 |
| Jul 7, 2025 | 77.56 | 77.73 | 76.78 | 77.02 | 77.02 | -1.00% | 10,094 |
| Jul 3, 2025 | 77.85 | 78.02 | 77.53 | 77.80 | 77.80 | 0.45% | 15,289 |
| Jul 2, 2025 | 77.20 | 77.54 | 76.93 | 77.45 | 77.45 | 0.25% | 13,791 |