iShares Morningstar Mid-Cap Value ETF (IMCV)
NASDAQ: IMCV · Real-Time Price · USD
74.36
+1.17 (1.60%)
Dec 20, 2024, 4:00 PM EST - Market closed

IMCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202473.0574.6673.0574.3674.361.60%33,987
Dec 19, 202473.7373.9373.1573.1973.19-0.07%237,326
Dec 18, 202475.6075.7073.2473.2473.24-3.12%67,156
Dec 17, 202475.9775.9775.4575.6075.60-1.36%28,250
Dec 16, 202477.1377.3976.6476.6476.12-0.73%24,536
Dec 13, 202477.5977.5977.1277.2076.68-0.40%20,099
Dec 12, 202477.7077.8977.5177.5176.99-0.35%7,997
Dec 11, 202478.1778.1777.7277.7877.25-0.10%21,282
Dec 10, 202478.5078.5077.7277.8677.33-0.82%18,749
Dec 9, 202479.3379.3378.5078.5077.97-0.58%6,352
Dec 6, 202479.6279.6278.9678.9678.43-0.44%17,819
Dec 5, 202479.7779.7779.3179.3178.77-0.23%12,092
Dec 4, 202479.9079.9079.3579.4978.95-0.48%9,960
Dec 3, 202480.4580.6379.8579.8779.33-0.62%15,284
Dec 2, 202481.0681.0680.1480.3779.83-0.80%16,438
Nov 29, 202480.9681.2180.8681.0280.470.35%25,375
Nov 27, 202481.0881.1380.7180.7480.190.14%24,229
Nov 26, 202480.9580.9580.4880.6380.08-0.46%13,505
Nov 25, 202480.9681.3280.8781.0080.450.86%9,904
Nov 22, 202479.8580.4079.7880.3179.760.83%17,671
Nov 21, 202479.1479.8179.0479.6479.101.12%5,227
Nov 20, 202478.4778.7678.2378.7678.230.43%11,656
Nov 19, 202477.9778.4677.7778.4277.89-0.19%18,827
Nov 18, 202478.1378.6177.9278.5778.040.56%13,811
Nov 15, 202478.0978.1377.8878.1377.60-0.26%26,409
Nov 14, 202478.9778.9778.2078.3377.80-0.68%11,532
Nov 13, 202479.1179.2078.6778.8778.34-20,552
Nov 12, 202479.2279.3278.6478.8778.34-0.90%9,251
Nov 11, 202479.1279.8379.1279.5979.050.91%33,749
Nov 8, 202478.6479.0678.4078.8878.340.61%8,186
Nov 7, 202478.8178.8178.4078.4077.87-0.24%11,070
Nov 6, 202478.5978.7378.0478.5978.062.50%14,396
Nov 5, 202475.7776.7175.4576.6776.151.31%15,417
Nov 4, 202475.6776.0975.5275.6875.170.21%30,436
Nov 1, 202476.1576.4375.5275.5275.01-0.47%17,556
Oct 31, 202476.3776.5475.8275.8875.36-0.73%11,039
Oct 30, 202476.5176.9076.4476.4475.920.11%9,082
Oct 29, 202476.3776.5376.2176.3575.83-0.77%12,373
Oct 28, 202476.7276.9976.6376.9476.420.72%22,273
Oct 25, 202477.2577.2576.3176.3975.87-0.51%9,847
Oct 24, 202477.0177.1076.6976.7876.26-0.19%9,454
Oct 23, 202476.7276.9376.5576.9376.41-0.09%12,852
Oct 22, 202476.9677.0076.7177.0076.48-0.30%8,348
Oct 21, 202477.8778.0377.1077.2376.71-1.04%13,213
Oct 18, 202477.8478.0477.5778.0477.510.28%10,822
Oct 17, 202477.8077.8877.6477.8277.29-0.10%9,890
Oct 16, 202477.4377.9077.4377.9077.370.89%15,425
Oct 15, 202477.3077.8677.1377.2176.69-0.19%11,276
Oct 14, 202476.5977.3676.5677.3676.840.78%9,873
Oct 11, 202475.9976.7675.9976.7676.241.07%24,550
Oct 10, 202475.9276.1775.7675.9575.44-0.39%18,273
Oct 9, 202475.7876.3175.7576.2575.730.74%17,105
Oct 8, 202475.9275.9275.5275.6975.18-0.15%9,586
Oct 7, 202476.0176.0475.5975.8075.29-0.72%8,072
Oct 4, 202476.0576.3675.7776.3575.830.66%5,190
Oct 3, 202475.9275.9275.5375.8575.34-0.37%10,177
Oct 2, 202476.1976.1975.9376.1375.61-0.34%9,865
Oct 1, 202476.5776.5776.0176.3975.87-0.33%15,153
Sep 30, 202476.4976.6676.1176.6476.120.18%18,764
Sep 27, 202476.4776.9076.2976.5075.980.56%16,686
Sep 26, 202475.9576.2175.8976.0875.560.59%27,364
Sep 25, 202476.3776.3775.5975.6375.11-1.47%8,772
Sep 24, 202477.1077.1376.6976.7575.69-0.07%114,513
Sep 23, 202476.5276.8176.5276.8175.740.46%9,404
Sep 20, 202476.5676.5676.1376.4675.40-0.29%10,387
Sep 19, 202476.6176.8776.5876.6875.620.95%8,405
Sep 18, 202476.2076.6275.9675.9674.91-0.24%7,825
Sep 17, 202476.0276.5776.0076.1475.080.36%29,357
Sep 16, 202475.6175.9275.6075.8774.820.65%11,401
Sep 13, 202474.8575.3874.8575.3874.331.23%7,464
Sep 12, 202474.1074.4773.9974.4773.430.57%6,566
Sep 11, 202473.8274.0472.6674.0473.01-0.03%5,154
Sep 10, 202474.3474.3473.7374.0673.03-0.40%9,159
Sep 9, 202474.1374.4974.0174.3673.320.89%6,596
Sep 6, 202474.9774.9773.7073.7072.68-1.21%6,466
Sep 5, 202475.2975.2974.3974.6073.56-0.61%223,002
Sep 4, 202474.9575.3974.8175.0674.02-0.17%21,534
Sep 3, 202475.6575.6574.9275.1974.15-1.07%34,610
Aug 30, 202475.6676.0075.1376.0074.950.90%29,298
Aug 29, 202475.3575.6475.0575.3274.270.39%35,736
Aug 28, 202475.3875.3874.7775.0373.99-0.26%17,968
Aug 27, 202475.2275.2975.0275.2374.18-0.27%14,703
Aug 26, 202475.5575.7675.2975.4374.380.24%10,525
Aug 23, 202474.5275.2574.3975.2574.201.61%7,086
Aug 22, 202474.3774.3773.9874.0673.03-0.22%9,779
Aug 21, 202474.0574.2273.7774.2273.190.86%23,901
Aug 20, 202474.0674.0673.5973.5972.56-0.72%17,936
Aug 19, 202473.6474.1273.6474.1273.090.82%13,099
Aug 16, 202473.0073.5273.0073.5272.500.34%9,985
Aug 15, 202473.0073.3072.8473.2772.251.26%19,472
Aug 14, 202472.2372.5272.1672.3671.350.31%22,952
Aug 13, 202471.5372.1971.5372.1371.130.81%8,767
Aug 12, 202471.9771.9971.4071.5570.56-0.46%6,460
Aug 9, 202471.7271.8871.3371.8870.880.14%9,854
Aug 8, 202471.0571.7970.9671.7870.781.74%11,457
Aug 7, 202471.7172.0170.5570.5569.57-0.68%10,460
Aug 6, 202470.6271.8170.2671.0370.040.98%11,824
Aug 5, 202470.3170.8970.1370.3469.36-2.45%22,584
Aug 2, 202472.8172.8171.4572.1171.11-1.73%16,854
Aug 1, 202474.3174.4473.0573.3872.36-1.19%14,953