iShares Morningstar Mid-Cap Value ETF (IMCV)
NASDAQ: IMCV · Real-Time Price · USD
72.64
+1.37 (1.92%)
May 2, 2025, 4:00 PM EDT - Market closed

IMCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 202572.2872.7572.0672.6472.641.92%77,382
May 1, 202571.4771.9871.0571.2771.27-0.15%28,745
Apr 30, 202570.9071.5570.2371.3871.38-0.46%31,303
Apr 29, 202571.1471.8771.0471.7171.710.46%45,697
Apr 28, 202571.0071.4670.8071.3871.380.48%30,321
Apr 25, 202571.1771.1770.5671.0471.04-0.39%40,178
Apr 24, 202570.3971.4570.3971.3271.321.26%37,197
Apr 23, 202571.0271.6570.2470.4370.430.87%18,116
Apr 22, 202569.0470.0069.0469.8269.822.33%26,166
Apr 21, 202569.1869.1867.5468.2368.23-1.93%105,301
Apr 17, 202568.8370.0568.8369.5769.571.22%37,939
Apr 16, 202569.3169.7768.3468.7368.73-0.77%21,162
Apr 15, 202569.5670.1469.2669.2669.26-0.39%48,145
Apr 14, 202569.5869.8168.8369.5369.531.56%24,791
Apr 11, 202567.4568.7466.6868.4668.461.54%29,884
Apr 10, 202568.4068.4066.0267.4267.42-3.15%39,652
Apr 9, 202564.2270.0064.0269.6169.616.93%209,751
Apr 8, 202568.3068.3064.3165.1065.10-1.53%173,630
Apr 7, 202565.1068.4664.0666.1166.11-1.24%62,889
Apr 4, 202569.3669.8066.7966.9466.94-6.01%37,541
Apr 3, 202572.5273.1071.1571.2271.22-4.91%33,940
Apr 2, 202573.6174.9273.6174.9074.900.89%15,962
Apr 1, 202574.0074.3873.3374.2474.240.07%20,031
Mar 31, 202572.8474.2772.8474.1974.191.21%56,027
Mar 28, 202574.3674.3673.2073.3073.30-1.41%11,153
Mar 27, 202574.4874.7274.1474.3574.35-0.24%13,109
Mar 26, 202574.6075.0874.3974.5374.530.12%15,582
Mar 25, 202574.7174.7574.3374.4474.44-0.45%10,765
Mar 24, 202574.1774.8074.1574.7774.771.73%17,525
Mar 21, 202573.6673.7573.1573.5073.50-0.81%20,663
Mar 20, 202573.9174.4273.9174.1074.10-0.05%55,732
Mar 19, 202573.7874.3973.5474.1474.140.47%11,663
Mar 18, 202573.7873.9073.5173.7973.79-0.82%12,965
Mar 17, 202573.3974.5773.3674.4073.961.27%27,478
Mar 14, 202572.3273.4972.3273.4773.042.18%19,027
Mar 13, 202572.3772.8571.7971.9071.48-0.69%12,437
Mar 12, 202572.9672.9672.1172.4071.98-0.47%11,632
Mar 11, 202573.9873.9872.4872.7472.31-1.49%29,329
Mar 10, 202574.0374.7473.2273.8473.41-1.07%11,236
Mar 7, 202573.8274.7473.5874.6474.201.04%19,390
Mar 6, 202573.9674.3773.5173.8773.44-0.94%12,902
Mar 5, 202574.1474.8173.6174.5774.130.66%21,516
Mar 4, 202575.3175.3174.0074.0873.65-2.07%22,069
Mar 3, 202576.5676.7875.1575.6575.21-1.05%54,714
Feb 28, 202575.6976.4575.4476.4576.001.23%9,356
Feb 27, 202575.9176.1675.3875.5275.08-0.34%20,586
Feb 26, 202576.2376.3675.6075.7875.34-0.34%13,899
Feb 25, 202576.1176.3375.7276.0475.59-0.33%15,282
Feb 24, 202576.2076.4776.0276.2975.840.26%10,414
Feb 21, 202577.0177.0175.8576.0975.64-1.01%15,553