iShares Morningstar Mid-Cap Value ETF (IMCV)
NASDAQ: IMCV · Real-Time Price · USD
78.76
+0.34 (0.43%)
Nov 20, 2024, 4:00 PM EST - Market closed
IMCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 78.47 | 78.76 | 78.23 | 78.76 | 78.76 | 0.43% | 11,656 |
| Nov 19, 2024 | 77.97 | 78.46 | 77.77 | 78.42 | 78.42 | -0.19% | 18,827 |
| Nov 18, 2024 | 78.13 | 78.61 | 77.92 | 78.57 | 78.57 | 0.56% | 13,811 |
| Nov 15, 2024 | 78.09 | 78.13 | 77.88 | 78.13 | 78.13 | -0.26% | 26,409 |
| Nov 14, 2024 | 78.97 | 78.97 | 78.20 | 78.33 | 78.33 | -0.68% | 11,532 |
| Nov 13, 2024 | 79.11 | 79.20 | 78.67 | 78.87 | 78.87 | - | 20,552 |
| Nov 12, 2024 | 79.22 | 79.32 | 78.64 | 78.87 | 78.87 | -0.90% | 9,251 |
| Nov 11, 2024 | 79.12 | 79.83 | 79.12 | 79.59 | 79.59 | 0.91% | 33,749 |
| Nov 8, 2024 | 78.64 | 79.06 | 78.40 | 78.88 | 78.88 | 0.61% | 8,186 |
| Nov 7, 2024 | 78.81 | 78.81 | 78.40 | 78.40 | 78.40 | -0.24% | 11,070 |
| Nov 6, 2024 | 78.59 | 78.73 | 78.04 | 78.59 | 78.59 | 2.50% | 14,396 |
| Nov 5, 2024 | 75.77 | 76.71 | 75.45 | 76.67 | 76.67 | 1.31% | 15,417 |
| Nov 4, 2024 | 75.67 | 76.09 | 75.52 | 75.68 | 75.68 | 0.21% | 30,436 |
| Nov 1, 2024 | 76.15 | 76.43 | 75.52 | 75.52 | 75.52 | -0.47% | 17,556 |
| Oct 31, 2024 | 76.37 | 76.54 | 75.82 | 75.88 | 75.88 | -0.73% | 11,039 |
| Oct 30, 2024 | 76.51 | 76.90 | 76.44 | 76.44 | 76.44 | 0.11% | 9,082 |
| Oct 29, 2024 | 76.37 | 76.53 | 76.21 | 76.35 | 76.35 | -0.77% | 12,373 |
| Oct 28, 2024 | 76.72 | 76.99 | 76.63 | 76.94 | 76.94 | 0.72% | 22,273 |
| Oct 25, 2024 | 77.25 | 77.25 | 76.31 | 76.39 | 76.39 | -0.51% | 9,847 |
| Oct 24, 2024 | 77.01 | 77.10 | 76.69 | 76.78 | 76.78 | -0.19% | 9,454 |
| Oct 23, 2024 | 76.72 | 76.93 | 76.55 | 76.93 | 76.93 | -0.09% | 12,852 |
| Oct 22, 2024 | 76.96 | 77.00 | 76.71 | 77.00 | 77.00 | -0.30% | 8,348 |
| Oct 21, 2024 | 77.87 | 78.03 | 77.10 | 77.23 | 77.23 | -1.04% | 13,213 |
| Oct 18, 2024 | 77.84 | 78.04 | 77.57 | 78.04 | 78.04 | 0.28% | 10,822 |
| Oct 17, 2024 | 77.80 | 77.88 | 77.64 | 77.82 | 77.82 | -0.10% | 9,890 |
| Oct 16, 2024 | 77.43 | 77.90 | 77.43 | 77.90 | 77.90 | 0.89% | 15,425 |
| Oct 15, 2024 | 77.30 | 77.86 | 77.13 | 77.21 | 77.21 | -0.19% | 11,276 |
| Oct 14, 2024 | 76.59 | 77.36 | 76.56 | 77.36 | 77.36 | 0.78% | 9,873 |
| Oct 11, 2024 | 75.99 | 76.76 | 75.99 | 76.76 | 76.76 | 1.07% | 24,550 |
| Oct 10, 2024 | 75.92 | 76.17 | 75.76 | 75.95 | 75.95 | -0.39% | 18,273 |
| Oct 9, 2024 | 75.78 | 76.31 | 75.75 | 76.25 | 76.25 | 0.74% | 17,105 |
| Oct 8, 2024 | 75.92 | 75.92 | 75.52 | 75.69 | 75.69 | -0.15% | 9,586 |
| Oct 7, 2024 | 76.01 | 76.04 | 75.59 | 75.80 | 75.80 | -0.72% | 8,072 |
| Oct 4, 2024 | 76.05 | 76.36 | 75.77 | 76.35 | 76.35 | 0.66% | 5,190 |
| Oct 3, 2024 | 75.92 | 75.92 | 75.53 | 75.85 | 75.85 | -0.37% | 10,177 |
| Oct 2, 2024 | 76.19 | 76.19 | 75.93 | 76.13 | 76.13 | -0.34% | 9,865 |
| Oct 1, 2024 | 76.57 | 76.57 | 76.01 | 76.39 | 76.39 | -0.33% | 15,153 |
| Sep 30, 2024 | 76.49 | 76.66 | 76.11 | 76.64 | 76.64 | 0.18% | 18,764 |
| Sep 27, 2024 | 76.47 | 76.90 | 76.29 | 76.50 | 76.50 | 0.56% | 16,686 |
| Sep 26, 2024 | 75.95 | 76.21 | 75.89 | 76.08 | 76.08 | 0.59% | 27,364 |
| Sep 25, 2024 | 76.37 | 76.37 | 75.59 | 75.63 | 75.63 | -1.47% | 8,772 |
| Sep 24, 2024 | 77.10 | 77.13 | 76.69 | 76.75 | 76.20 | -0.07% | 114,513 |
| Sep 23, 2024 | 76.52 | 76.81 | 76.52 | 76.81 | 76.26 | 0.46% | 9,404 |
| Sep 20, 2024 | 76.56 | 76.56 | 76.13 | 76.46 | 75.91 | -0.29% | 10,387 |
| Sep 19, 2024 | 76.61 | 76.87 | 76.58 | 76.68 | 76.13 | 0.95% | 8,405 |
| Sep 18, 2024 | 76.20 | 76.62 | 75.96 | 75.96 | 75.42 | -0.24% | 7,825 |
| Sep 17, 2024 | 76.02 | 76.57 | 76.00 | 76.14 | 75.60 | 0.36% | 29,357 |
| Sep 16, 2024 | 75.61 | 75.92 | 75.60 | 75.87 | 75.33 | 0.65% | 11,401 |
| Sep 13, 2024 | 74.85 | 75.38 | 74.85 | 75.38 | 74.84 | 1.23% | 7,464 |
| Sep 12, 2024 | 74.10 | 74.47 | 73.99 | 74.47 | 73.93 | 0.57% | 6,566 |
| Sep 11, 2024 | 73.82 | 74.04 | 72.66 | 74.04 | 73.51 | -0.03% | 5,154 |
| Sep 10, 2024 | 74.34 | 74.34 | 73.73 | 74.06 | 73.53 | -0.40% | 9,159 |
| Sep 9, 2024 | 74.13 | 74.49 | 74.01 | 74.36 | 73.82 | 0.89% | 6,596 |
| Sep 6, 2024 | 74.97 | 74.97 | 73.70 | 73.70 | 73.17 | -1.21% | 6,466 |
| Sep 5, 2024 | 75.29 | 75.29 | 74.39 | 74.60 | 74.07 | -0.61% | 223,002 |
| Sep 4, 2024 | 74.95 | 75.39 | 74.81 | 75.06 | 74.52 | -0.17% | 21,534 |
| Sep 3, 2024 | 75.65 | 75.65 | 74.92 | 75.19 | 74.65 | -1.07% | 34,610 |
| Aug 30, 2024 | 75.66 | 76.00 | 75.13 | 76.00 | 75.46 | 0.90% | 29,298 |
| Aug 29, 2024 | 75.35 | 75.64 | 75.05 | 75.32 | 74.78 | 0.39% | 35,736 |
| Aug 28, 2024 | 75.38 | 75.38 | 74.77 | 75.03 | 74.49 | -0.26% | 17,968 |
| Aug 27, 2024 | 75.22 | 75.29 | 75.02 | 75.23 | 74.69 | -0.27% | 14,703 |
| Aug 26, 2024 | 75.55 | 75.76 | 75.29 | 75.43 | 74.89 | 0.24% | 10,525 |
| Aug 23, 2024 | 74.52 | 75.25 | 74.39 | 75.25 | 74.71 | 1.61% | 7,086 |
| Aug 22, 2024 | 74.37 | 74.37 | 73.98 | 74.06 | 73.53 | -0.22% | 9,779 |
| Aug 21, 2024 | 74.05 | 74.22 | 73.77 | 74.22 | 73.69 | 0.86% | 23,901 |
| Aug 20, 2024 | 74.06 | 74.06 | 73.59 | 73.59 | 73.06 | -0.72% | 17,936 |
| Aug 19, 2024 | 73.64 | 74.12 | 73.64 | 74.12 | 73.59 | 0.82% | 13,099 |
| Aug 16, 2024 | 73.00 | 73.52 | 73.00 | 73.52 | 72.99 | 0.34% | 9,985 |
| Aug 15, 2024 | 73.00 | 73.30 | 72.84 | 73.27 | 72.75 | 1.26% | 19,472 |
| Aug 14, 2024 | 72.23 | 72.52 | 72.16 | 72.36 | 71.84 | 0.31% | 22,952 |
| Aug 13, 2024 | 71.53 | 72.19 | 71.53 | 72.13 | 71.61 | 0.81% | 8,767 |
| Aug 12, 2024 | 71.97 | 71.99 | 71.40 | 71.55 | 71.04 | -0.46% | 6,460 |
| Aug 9, 2024 | 71.72 | 71.88 | 71.33 | 71.88 | 71.37 | 0.14% | 9,854 |
| Aug 8, 2024 | 71.05 | 71.79 | 70.96 | 71.78 | 71.27 | 1.74% | 11,457 |
| Aug 7, 2024 | 71.71 | 72.01 | 70.55 | 70.55 | 70.05 | -0.68% | 10,460 |
| Aug 6, 2024 | 70.62 | 71.81 | 70.26 | 71.03 | 70.52 | 0.98% | 11,824 |
| Aug 5, 2024 | 70.31 | 70.89 | 70.13 | 70.34 | 69.84 | -2.45% | 22,584 |
| Aug 2, 2024 | 72.81 | 72.81 | 71.45 | 72.11 | 71.59 | -1.73% | 16,854 |
| Aug 1, 2024 | 74.31 | 74.44 | 73.05 | 73.38 | 72.86 | -1.19% | 14,953 |
| Jul 31, 2024 | 74.59 | 74.80 | 74.20 | 74.26 | 73.73 | 0.09% | 86,875 |
| Jul 30, 2024 | 73.90 | 74.34 | 73.90 | 74.19 | 73.66 | 0.63% | 41,773 |
| Jul 29, 2024 | 73.80 | 73.85 | 73.41 | 73.73 | 73.20 | 0.11% | 7,623 |
| Jul 26, 2024 | 73.01 | 73.86 | 73.01 | 73.65 | 73.12 | 1.47% | 8,520 |
| Jul 25, 2024 | 72.51 | 73.35 | 72.40 | 72.58 | 72.06 | -0.07% | 8,626 |
| Jul 24, 2024 | 73.20 | 73.25 | 72.55 | 72.63 | 72.11 | -0.68% | 14,506 |
| Jul 23, 2024 | 73.43 | 73.43 | 73.07 | 73.13 | 72.61 | -0.63% | 24,829 |
| Jul 22, 2024 | 73.29 | 73.59 | 72.71 | 73.59 | 73.06 | 1.04% | 12,811 |
| Jul 19, 2024 | 73.37 | 73.37 | 72.73 | 72.83 | 72.31 | -0.86% | 4,956 |
| Jul 18, 2024 | 73.60 | 74.64 | 73.34 | 73.46 | 72.94 | -0.55% | 20,400 |
| Jul 17, 2024 | 73.58 | 74.25 | 73.58 | 73.87 | 73.34 | 0.11% | 15,157 |
| Jul 16, 2024 | 72.59 | 73.80 | 72.59 | 73.79 | 73.26 | 1.72% | 13,505 |
| Jul 15, 2024 | 72.41 | 72.83 | 72.29 | 72.54 | 72.02 | 0.25% | 18,296 |
| Jul 12, 2024 | 71.97 | 72.60 | 71.97 | 72.36 | 71.84 | 0.86% | 6,180 |
| Jul 11, 2024 | 70.87 | 71.74 | 70.77 | 71.74 | 71.23 | 1.86% | 9,472 |
| Jul 10, 2024 | 69.96 | 70.43 | 69.95 | 70.43 | 69.93 | 0.79% | 18,735 |
| Jul 9, 2024 | 69.73 | 70.23 | 69.55 | 69.88 | 69.38 | -0.03% | 10,626 |
| Jul 8, 2024 | 69.87 | 70.04 | 69.63 | 69.90 | 69.40 | 0.29% | 11,302 |
| Jul 5, 2024 | 69.70 | 69.93 | 69.44 | 69.70 | 69.20 | -0.36% | 8,663 |
| Jul 3, 2024 | 70.12 | 70.30 | 69.87 | 69.95 | 69.45 | -0.11% | 6,519 |
| Jul 2, 2024 | 69.79 | 70.03 | 69.63 | 70.03 | 69.53 | 0.47% | 16,711 |