iShares Morningstar Mid-Cap Value ETF (IMCV)
NASDAQ: IMCV · Real-Time Price · USD
77.19
+0.70 (0.92%)
Jul 17, 2025, 4:00 PM - Market closed
IMCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 76.50 | 77.19 | 76.50 | 77.19 | 77.19 | 0.92% | 19,473 |
| Jul 16, 2025 | 76.44 | 76.56 | 75.63 | 76.49 | 76.49 | 0.26% | 17,253 |
| Jul 15, 2025 | 77.62 | 77.62 | 76.29 | 76.29 | 76.29 | -1.71% | 12,680 |
| Jul 14, 2025 | 77.34 | 77.62 | 77.16 | 77.62 | 77.62 | 0.09% | 9,668 |
| Jul 11, 2025 | 77.38 | 77.60 | 77.26 | 77.55 | 77.55 | -0.45% | 7,148 |
| Jul 10, 2025 | 77.39 | 78.27 | 77.31 | 77.90 | 77.90 | 0.69% | 10,860 |
| Jul 9, 2025 | 77.65 | 77.65 | 76.97 | 77.37 | 77.37 | 0.04% | 19,439 |
| Jul 8, 2025 | 77.11 | 77.44 | 77.06 | 77.34 | 77.34 | 0.42% | 17,253 |
| Jul 7, 2025 | 77.56 | 77.73 | 76.78 | 77.02 | 77.02 | -1.00% | 10,094 |
| Jul 3, 2025 | 77.85 | 78.02 | 77.53 | 77.80 | 77.80 | 0.45% | 15,289 |
| Jul 2, 2025 | 77.20 | 77.54 | 76.93 | 77.45 | 77.45 | 0.25% | 13,791 |
| Jul 1, 2025 | 75.89 | 77.55 | 75.84 | 77.26 | 77.26 | 1.68% | 24,330 |
| Jun 30, 2025 | 75.91 | 76.07 | 75.70 | 75.98 | 75.98 | 0.52% | 78,615 |
| Jun 27, 2025 | 75.61 | 76.00 | 75.38 | 75.59 | 75.59 | 0.21% | 7,167 |
| Jun 26, 2025 | 75.07 | 75.55 | 75.00 | 75.43 | 75.43 | 0.87% | 17,266 |
| Jun 25, 2025 | 75.48 | 75.48 | 74.78 | 74.78 | 74.78 | -0.86% | 12,951 |
| Jun 24, 2025 | 75.13 | 75.66 | 75.05 | 75.43 | 75.43 | 0.52% | 12,663 |
| Jun 23, 2025 | 74.55 | 75.04 | 74.19 | 75.04 | 75.04 | 0.66% | 14,939 |
| Jun 20, 2025 | 74.67 | 74.76 | 74.32 | 74.55 | 74.55 | 0.42% | 16,254 |
| Jun 18, 2025 | 74.19 | 74.52 | 74.13 | 74.24 | 74.24 | 0.16% | 20,586 |
| Jun 17, 2025 | 74.37 | 74.70 | 73.98 | 74.12 | 74.12 | -0.74% | 19,894 |
| Jun 16, 2025 | 74.31 | 74.84 | 74.31 | 74.67 | 74.67 | 0.38% | 15,096 |
| Jun 13, 2025 | 74.81 | 75.03 | 74.33 | 74.39 | 73.96 | -1.21% | 6,034 |
| Jun 12, 2025 | 74.70 | 75.30 | 74.70 | 75.30 | 74.86 | 0.35% | 7,474 |
| Jun 11, 2025 | 75.40 | 75.40 | 74.84 | 75.04 | 74.60 | -0.37% | 7,480 |
| Jun 10, 2025 | 74.91 | 75.32 | 74.91 | 75.32 | 74.88 | 0.67% | 15,858 |
| Jun 9, 2025 | 75.06 | 75.21 | 74.65 | 74.82 | 74.38 | -0.07% | 12,894 |
| Jun 6, 2025 | 74.87 | 74.87 | 74.51 | 74.87 | 74.43 | 0.89% | 17,222 |
| Jun 5, 2025 | 74.49 | 74.52 | 74.10 | 74.21 | 73.78 | 0.03% | 15,957 |
| Jun 4, 2025 | 74.85 | 74.86 | 74.19 | 74.19 | 73.76 | -0.64% | 37,988 |
| Jun 3, 2025 | 74.24 | 74.80 | 73.92 | 74.67 | 74.23 | 0.57% | 12,928 |
| Jun 2, 2025 | 74.15 | 74.25 | 73.41 | 74.25 | 73.82 | 0.18% | 18,168 |
| May 30, 2025 | 73.99 | 74.18 | 73.62 | 74.12 | 73.69 | 0.18% | 17,837 |
| May 29, 2025 | 74.00 | 74.03 | 73.49 | 73.99 | 73.56 | 0.50% | 18,776 |
| May 28, 2025 | 74.43 | 74.45 | 73.62 | 73.62 | 73.19 | -1.23% | 32,844 |
| May 27, 2025 | 74.03 | 74.54 | 73.66 | 74.54 | 74.11 | 1.77% | 32,283 |
| May 23, 2025 | 72.70 | 73.32 | 72.61 | 73.24 | 72.81 | -0.16% | 18,354 |
| May 22, 2025 | 73.38 | 73.65 | 72.87 | 73.36 | 72.93 | -0.24% | 19,533 |
| May 21, 2025 | 74.90 | 74.90 | 73.54 | 73.54 | 73.11 | -2.36% | 18,661 |
| May 20, 2025 | 75.44 | 75.58 | 75.09 | 75.32 | 74.88 | -0.24% | 14,317 |
| May 19, 2025 | 75.01 | 75.51 | 74.98 | 75.50 | 75.06 | -0.13% | 27,607 |
| May 16, 2025 | 74.95 | 75.60 | 74.73 | 75.60 | 75.16 | 1.04% | 20,179 |
| May 15, 2025 | 73.90 | 74.82 | 73.90 | 74.82 | 74.38 | 1.24% | 34,277 |
| May 14, 2025 | 74.44 | 74.44 | 73.85 | 73.90 | 73.47 | -0.79% | 20,493 |
| May 13, 2025 | 74.61 | 74.95 | 74.49 | 74.49 | 74.06 | -0.01% | 24,697 |
| May 12, 2025 | 75.01 | 75.01 | 74.17 | 74.50 | 74.07 | 2.03% | 23,419 |
| May 9, 2025 | 73.21 | 73.21 | 72.77 | 73.02 | 72.59 | 0.12% | 57,472 |
| May 8, 2025 | 72.89 | 73.57 | 72.70 | 72.93 | 72.50 | 0.83% | 13,907 |
| May 7, 2025 | 72.29 | 72.61 | 71.98 | 72.33 | 71.91 | 0.47% | 16,989 |
| May 6, 2025 | 72.05 | 72.30 | 71.89 | 71.99 | 71.57 | -0.57% | 27,137 |