iShares Morningstar Mid-Cap Value ETF (IMCV)
NASDAQ: IMCV · Real-Time Price · USD
73.62
-0.92 (-1.23%)
May 28, 2025, 4:00 PM - Market closed
IMCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 74.43 | 74.45 | 73.62 | 73.62 | 73.62 | -1.23% | 32,844 |
| May 27, 2025 | 74.03 | 74.54 | 73.66 | 74.54 | 74.54 | 1.77% | 32,283 |
| May 23, 2025 | 72.70 | 73.32 | 72.61 | 73.24 | 73.24 | -0.16% | 18,354 |
| May 22, 2025 | 73.38 | 73.65 | 72.87 | 73.36 | 73.36 | -0.24% | 19,533 |
| May 21, 2025 | 74.90 | 74.90 | 73.54 | 73.54 | 73.54 | -2.36% | 18,661 |
| May 20, 2025 | 75.44 | 75.58 | 75.09 | 75.32 | 75.32 | -0.24% | 14,317 |
| May 19, 2025 | 75.01 | 75.51 | 74.98 | 75.50 | 75.50 | -0.13% | 27,607 |
| May 16, 2025 | 74.95 | 75.60 | 74.73 | 75.60 | 75.60 | 1.04% | 20,179 |
| May 15, 2025 | 73.90 | 74.82 | 73.90 | 74.82 | 74.82 | 1.24% | 34,277 |
| May 14, 2025 | 74.44 | 74.44 | 73.85 | 73.90 | 73.90 | -0.79% | 20,493 |
| May 13, 2025 | 74.61 | 74.95 | 74.49 | 74.49 | 74.49 | -0.01% | 24,697 |
| May 12, 2025 | 75.01 | 75.01 | 74.17 | 74.50 | 74.50 | 2.03% | 23,419 |
| May 9, 2025 | 73.21 | 73.21 | 72.77 | 73.02 | 73.02 | 0.12% | 57,472 |
| May 8, 2025 | 72.89 | 73.57 | 72.70 | 72.93 | 72.93 | 0.83% | 13,907 |
| May 7, 2025 | 72.29 | 72.61 | 71.98 | 72.33 | 72.33 | 0.47% | 16,989 |
| May 6, 2025 | 72.05 | 72.30 | 71.89 | 71.99 | 71.99 | -0.57% | 27,137 |
| May 5, 2025 | 72.38 | 72.71 | 71.91 | 72.40 | 72.40 | -0.33% | 31,213 |
| May 2, 2025 | 72.28 | 72.75 | 72.06 | 72.64 | 72.64 | 1.92% | 77,382 |
| May 1, 2025 | 71.47 | 71.98 | 71.05 | 71.27 | 71.27 | -0.15% | 28,745 |
| Apr 30, 2025 | 70.90 | 71.55 | 70.23 | 71.38 | 71.38 | -0.46% | 31,303 |
| Apr 29, 2025 | 71.14 | 71.87 | 71.04 | 71.71 | 71.71 | 0.46% | 45,697 |
| Apr 28, 2025 | 71.00 | 71.46 | 70.80 | 71.38 | 71.38 | 0.48% | 30,321 |
| Apr 25, 2025 | 71.17 | 71.17 | 70.56 | 71.04 | 71.04 | -0.39% | 40,178 |
| Apr 24, 2025 | 70.39 | 71.45 | 70.39 | 71.32 | 71.32 | 1.26% | 37,197 |
| Apr 23, 2025 | 71.02 | 71.65 | 70.24 | 70.43 | 70.43 | 0.87% | 18,116 |
| Apr 22, 2025 | 69.04 | 70.00 | 69.04 | 69.82 | 69.82 | 2.33% | 26,166 |
| Apr 21, 2025 | 69.18 | 69.18 | 67.54 | 68.23 | 68.23 | -1.93% | 105,301 |
| Apr 17, 2025 | 68.83 | 70.05 | 68.83 | 69.57 | 69.57 | 1.22% | 37,939 |
| Apr 16, 2025 | 69.31 | 69.77 | 68.34 | 68.73 | 68.73 | -0.77% | 21,162 |
| Apr 15, 2025 | 69.56 | 70.14 | 69.26 | 69.26 | 69.26 | -0.39% | 48,145 |
| Apr 14, 2025 | 69.58 | 69.81 | 68.83 | 69.53 | 69.53 | 1.56% | 24,791 |
| Apr 11, 2025 | 67.45 | 68.74 | 66.68 | 68.46 | 68.46 | 1.54% | 29,884 |
| Apr 10, 2025 | 68.40 | 68.40 | 66.02 | 67.42 | 67.42 | -3.15% | 39,652 |
| Apr 9, 2025 | 64.22 | 70.00 | 64.02 | 69.61 | 69.61 | 6.93% | 209,751 |
| Apr 8, 2025 | 68.30 | 68.30 | 64.31 | 65.10 | 65.10 | -1.53% | 173,630 |
| Apr 7, 2025 | 65.10 | 68.46 | 64.06 | 66.11 | 66.11 | -1.24% | 62,889 |
| Apr 4, 2025 | 69.36 | 69.80 | 66.79 | 66.94 | 66.94 | -6.01% | 37,541 |
| Apr 3, 2025 | 72.52 | 73.10 | 71.15 | 71.22 | 71.22 | -4.91% | 33,940 |
| Apr 2, 2025 | 73.61 | 74.92 | 73.61 | 74.90 | 74.90 | 0.89% | 15,962 |
| Apr 1, 2025 | 74.00 | 74.38 | 73.33 | 74.24 | 74.24 | 0.07% | 20,031 |
| Mar 31, 2025 | 72.84 | 74.27 | 72.84 | 74.19 | 74.19 | 1.21% | 56,027 |
| 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 |