Skip to main content
iShares Morningstar Mid-Cap Value ETF (IMCV)
NASDAQ: IMCV · Real-Time Price · USD
74.24
+0.12 (0.16%)
Jun 18, 2025, 4:00 PM - Market closed

IMCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202574.1974.5274.1374.2474.240.16%20,586
Jun 17, 202574.3774.7073.9874.1274.12-0.74%19,894
Jun 16, 202574.3174.8474.3174.6774.670.38%15,096
Jun 13, 202574.8175.0374.3374.3973.96-1.21%6,034
Jun 12, 202574.7075.3074.7075.3074.860.35%7,474
Jun 11, 202575.4075.4074.8475.0474.60-0.37%7,480
Jun 10, 202574.9175.3274.9175.3274.880.67%15,858
Jun 9, 202575.0675.2174.6574.8274.38-0.07%12,894
Jun 6, 202574.8774.8774.5174.8774.430.89%17,222
Jun 5, 202574.4974.5274.1074.2173.780.03%15,957
Jun 4, 202574.8574.8674.1974.1973.76-0.64%37,988
Jun 3, 202574.2474.8073.9274.6774.230.57%12,928
Jun 2, 202574.1574.2573.4174.2573.820.18%18,168
May 30, 202573.9974.1873.6274.1273.690.18%17,837
May 29, 202574.0074.0373.4973.9973.560.50%18,776
May 28, 202574.4374.4573.6273.6273.19-1.23%32,844
May 27, 202574.0374.5473.6674.5474.111.77%32,283
May 23, 202572.7073.3272.6173.2472.81-0.16%18,354
May 22, 202573.3873.6572.8773.3672.93-0.24%19,533
May 21, 202574.9074.9073.5473.5473.11-2.36%18,661
May 20, 202575.4475.5875.0975.3274.88-0.24%14,317
May 19, 202575.0175.5174.9875.5075.06-0.13%27,607
May 16, 202574.9575.6074.7375.6075.161.04%20,179
May 15, 202573.9074.8273.9074.8274.381.24%34,277
May 14, 202574.4474.4473.8573.9073.47-0.79%20,493
May 13, 202574.6174.9574.4974.4974.06-0.01%24,697
May 12, 202575.0175.0174.1774.5074.072.03%23,419
May 9, 202573.2173.2172.7773.0272.590.12%57,472
May 8, 202572.8973.5772.7072.9372.500.83%13,907
May 7, 202572.2972.6171.9872.3371.910.47%16,989
May 6, 202572.0572.3071.8971.9971.57-0.57%27,137
May 5, 202572.3872.7171.9172.4071.98-0.33%31,213
May 2, 202572.2872.7572.0672.6472.221.92%77,382
May 1, 202571.4771.9871.0571.2770.85-0.15%28,745
Apr 30, 202570.9071.5570.2371.3870.96-0.46%31,303
Apr 29, 202571.1471.8771.0471.7171.290.46%45,697
Apr 28, 202571.0071.4670.8071.3870.960.48%30,321
Apr 25, 202571.1771.1770.5671.0470.63-0.39%40,178
Apr 24, 202570.3971.4570.3971.3270.901.26%37,197
Apr 23, 202571.0271.6570.2470.4370.020.87%18,116
Apr 22, 202569.0470.0069.0469.8269.412.33%26,166
Apr 21, 202569.1869.1867.5468.2367.83-1.93%105,301
Apr 17, 202568.8370.0568.8369.5769.161.22%37,939
Apr 16, 202569.3169.7768.3468.7368.33-0.77%21,162
Apr 15, 202569.5670.1469.2669.2668.86-0.39%48,145
Apr 14, 202569.5869.8168.8369.5369.121.56%24,791
Apr 11, 202567.4568.7466.6868.4668.061.54%29,884
Apr 10, 202568.4068.4066.0267.4267.03-3.15%39,652
Apr 9, 202564.2270.0064.0269.6169.206.93%209,751
Apr 8, 202568.3068.3064.3165.1064.72-1.53%173,630