iShares Morningstar Mid-Cap Value ETF (IMCV)
NASDAQ: IMCV · Real-Time Price · USD
74.36
+1.17 (1.60%)
Dec 20, 2024, 4:00 PM EST - Market closed
IMCV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 73.05 | 74.66 | 73.05 | 74.36 | 74.36 | 1.60% | 33,987 |
Dec 19, 2024 | 73.73 | 73.93 | 73.15 | 73.19 | 73.19 | -0.07% | 237,326 |
Dec 18, 2024 | 75.60 | 75.70 | 73.24 | 73.24 | 73.24 | -3.12% | 67,156 |
Dec 17, 2024 | 75.97 | 75.97 | 75.45 | 75.60 | 75.60 | -1.36% | 28,250 |
Dec 16, 2024 | 77.13 | 77.39 | 76.64 | 76.64 | 76.12 | -0.73% | 24,536 |
Dec 13, 2024 | 77.59 | 77.59 | 77.12 | 77.20 | 76.68 | -0.40% | 20,099 |
Dec 12, 2024 | 77.70 | 77.89 | 77.51 | 77.51 | 76.99 | -0.35% | 7,997 |
Dec 11, 2024 | 78.17 | 78.17 | 77.72 | 77.78 | 77.25 | -0.10% | 21,282 |
Dec 10, 2024 | 78.50 | 78.50 | 77.72 | 77.86 | 77.33 | -0.82% | 18,749 |
Dec 9, 2024 | 79.33 | 79.33 | 78.50 | 78.50 | 77.97 | -0.58% | 6,352 |
Dec 6, 2024 | 79.62 | 79.62 | 78.96 | 78.96 | 78.43 | -0.44% | 17,819 |
Dec 5, 2024 | 79.77 | 79.77 | 79.31 | 79.31 | 78.77 | -0.23% | 12,092 |
Dec 4, 2024 | 79.90 | 79.90 | 79.35 | 79.49 | 78.95 | -0.48% | 9,960 |
Dec 3, 2024 | 80.45 | 80.63 | 79.85 | 79.87 | 79.33 | -0.62% | 15,284 |
Dec 2, 2024 | 81.06 | 81.06 | 80.14 | 80.37 | 79.83 | -0.80% | 16,438 |
Nov 29, 2024 | 80.96 | 81.21 | 80.86 | 81.02 | 80.47 | 0.35% | 25,375 |
Nov 27, 2024 | 81.08 | 81.13 | 80.71 | 80.74 | 80.19 | 0.14% | 24,229 |
Nov 26, 2024 | 80.95 | 80.95 | 80.48 | 80.63 | 80.08 | -0.46% | 13,505 |
Nov 25, 2024 | 80.96 | 81.32 | 80.87 | 81.00 | 80.45 | 0.86% | 9,904 |
Nov 22, 2024 | 79.85 | 80.40 | 79.78 | 80.31 | 79.76 | 0.83% | 17,671 |
Nov 21, 2024 | 79.14 | 79.81 | 79.04 | 79.64 | 79.10 | 1.12% | 5,227 |
Nov 20, 2024 | 78.47 | 78.76 | 78.23 | 78.76 | 78.23 | 0.43% | 11,656 |
Nov 19, 2024 | 77.97 | 78.46 | 77.77 | 78.42 | 77.89 | -0.19% | 18,827 |
Nov 18, 2024 | 78.13 | 78.61 | 77.92 | 78.57 | 78.04 | 0.56% | 13,811 |
Nov 15, 2024 | 78.09 | 78.13 | 77.88 | 78.13 | 77.60 | -0.26% | 26,409 |
Nov 14, 2024 | 78.97 | 78.97 | 78.20 | 78.33 | 77.80 | -0.68% | 11,532 |
Nov 13, 2024 | 79.11 | 79.20 | 78.67 | 78.87 | 78.34 | - | 20,552 |
Nov 12, 2024 | 79.22 | 79.32 | 78.64 | 78.87 | 78.34 | -0.90% | 9,251 |
Nov 11, 2024 | 79.12 | 79.83 | 79.12 | 79.59 | 79.05 | 0.91% | 33,749 |
Nov 8, 2024 | 78.64 | 79.06 | 78.40 | 78.88 | 78.34 | 0.61% | 8,186 |
Nov 7, 2024 | 78.81 | 78.81 | 78.40 | 78.40 | 77.87 | -0.24% | 11,070 |
Nov 6, 2024 | 78.59 | 78.73 | 78.04 | 78.59 | 78.06 | 2.50% | 14,396 |
Nov 5, 2024 | 75.77 | 76.71 | 75.45 | 76.67 | 76.15 | 1.31% | 15,417 |
Nov 4, 2024 | 75.67 | 76.09 | 75.52 | 75.68 | 75.17 | 0.21% | 30,436 |
Nov 1, 2024 | 76.15 | 76.43 | 75.52 | 75.52 | 75.01 | -0.47% | 17,556 |
Oct 31, 2024 | 76.37 | 76.54 | 75.82 | 75.88 | 75.36 | -0.73% | 11,039 |
Oct 30, 2024 | 76.51 | 76.90 | 76.44 | 76.44 | 75.92 | 0.11% | 9,082 |
Oct 29, 2024 | 76.37 | 76.53 | 76.21 | 76.35 | 75.83 | -0.77% | 12,373 |
Oct 28, 2024 | 76.72 | 76.99 | 76.63 | 76.94 | 76.42 | 0.72% | 22,273 |
Oct 25, 2024 | 77.25 | 77.25 | 76.31 | 76.39 | 75.87 | -0.51% | 9,847 |
Oct 24, 2024 | 77.01 | 77.10 | 76.69 | 76.78 | 76.26 | -0.19% | 9,454 |
Oct 23, 2024 | 76.72 | 76.93 | 76.55 | 76.93 | 76.41 | -0.09% | 12,852 |
Oct 22, 2024 | 76.96 | 77.00 | 76.71 | 77.00 | 76.48 | -0.30% | 8,348 |
Oct 21, 2024 | 77.87 | 78.03 | 77.10 | 77.23 | 76.71 | -1.04% | 13,213 |
Oct 18, 2024 | 77.84 | 78.04 | 77.57 | 78.04 | 77.51 | 0.28% | 10,822 |
Oct 17, 2024 | 77.80 | 77.88 | 77.64 | 77.82 | 77.29 | -0.10% | 9,890 |
Oct 16, 2024 | 77.43 | 77.90 | 77.43 | 77.90 | 77.37 | 0.89% | 15,425 |
Oct 15, 2024 | 77.30 | 77.86 | 77.13 | 77.21 | 76.69 | -0.19% | 11,276 |
Oct 14, 2024 | 76.59 | 77.36 | 76.56 | 77.36 | 76.84 | 0.78% | 9,873 |
Oct 11, 2024 | 75.99 | 76.76 | 75.99 | 76.76 | 76.24 | 1.07% | 24,550 |
Oct 10, 2024 | 75.92 | 76.17 | 75.76 | 75.95 | 75.44 | -0.39% | 18,273 |
Oct 9, 2024 | 75.78 | 76.31 | 75.75 | 76.25 | 75.73 | 0.74% | 17,105 |
Oct 8, 2024 | 75.92 | 75.92 | 75.52 | 75.69 | 75.18 | -0.15% | 9,586 |
Oct 7, 2024 | 76.01 | 76.04 | 75.59 | 75.80 | 75.29 | -0.72% | 8,072 |
Oct 4, 2024 | 76.05 | 76.36 | 75.77 | 76.35 | 75.83 | 0.66% | 5,190 |
Oct 3, 2024 | 75.92 | 75.92 | 75.53 | 75.85 | 75.34 | -0.37% | 10,177 |
Oct 2, 2024 | 76.19 | 76.19 | 75.93 | 76.13 | 75.61 | -0.34% | 9,865 |
Oct 1, 2024 | 76.57 | 76.57 | 76.01 | 76.39 | 75.87 | -0.33% | 15,153 |
Sep 30, 2024 | 76.49 | 76.66 | 76.11 | 76.64 | 76.12 | 0.18% | 18,764 |
Sep 27, 2024 | 76.47 | 76.90 | 76.29 | 76.50 | 75.98 | 0.56% | 16,686 |
Sep 26, 2024 | 75.95 | 76.21 | 75.89 | 76.08 | 75.56 | 0.59% | 27,364 |
Sep 25, 2024 | 76.37 | 76.37 | 75.59 | 75.63 | 75.11 | -1.47% | 8,772 |
Sep 24, 2024 | 77.10 | 77.13 | 76.69 | 76.75 | 75.69 | -0.07% | 114,513 |
Sep 23, 2024 | 76.52 | 76.81 | 76.52 | 76.81 | 75.74 | 0.46% | 9,404 |
Sep 20, 2024 | 76.56 | 76.56 | 76.13 | 76.46 | 75.40 | -0.29% | 10,387 |
Sep 19, 2024 | 76.61 | 76.87 | 76.58 | 76.68 | 75.62 | 0.95% | 8,405 |
Sep 18, 2024 | 76.20 | 76.62 | 75.96 | 75.96 | 74.91 | -0.24% | 7,825 |
Sep 17, 2024 | 76.02 | 76.57 | 76.00 | 76.14 | 75.08 | 0.36% | 29,357 |
Sep 16, 2024 | 75.61 | 75.92 | 75.60 | 75.87 | 74.82 | 0.65% | 11,401 |
Sep 13, 2024 | 74.85 | 75.38 | 74.85 | 75.38 | 74.33 | 1.23% | 7,464 |
Sep 12, 2024 | 74.10 | 74.47 | 73.99 | 74.47 | 73.43 | 0.57% | 6,566 |
Sep 11, 2024 | 73.82 | 74.04 | 72.66 | 74.04 | 73.01 | -0.03% | 5,154 |
Sep 10, 2024 | 74.34 | 74.34 | 73.73 | 74.06 | 73.03 | -0.40% | 9,159 |
Sep 9, 2024 | 74.13 | 74.49 | 74.01 | 74.36 | 73.32 | 0.89% | 6,596 |
Sep 6, 2024 | 74.97 | 74.97 | 73.70 | 73.70 | 72.68 | -1.21% | 6,466 |
Sep 5, 2024 | 75.29 | 75.29 | 74.39 | 74.60 | 73.56 | -0.61% | 223,002 |
Sep 4, 2024 | 74.95 | 75.39 | 74.81 | 75.06 | 74.02 | -0.17% | 21,534 |
Sep 3, 2024 | 75.65 | 75.65 | 74.92 | 75.19 | 74.15 | -1.07% | 34,610 |
Aug 30, 2024 | 75.66 | 76.00 | 75.13 | 76.00 | 74.95 | 0.90% | 29,298 |
Aug 29, 2024 | 75.35 | 75.64 | 75.05 | 75.32 | 74.27 | 0.39% | 35,736 |
Aug 28, 2024 | 75.38 | 75.38 | 74.77 | 75.03 | 73.99 | -0.26% | 17,968 |
Aug 27, 2024 | 75.22 | 75.29 | 75.02 | 75.23 | 74.18 | -0.27% | 14,703 |
Aug 26, 2024 | 75.55 | 75.76 | 75.29 | 75.43 | 74.38 | 0.24% | 10,525 |
Aug 23, 2024 | 74.52 | 75.25 | 74.39 | 75.25 | 74.20 | 1.61% | 7,086 |
Aug 22, 2024 | 74.37 | 74.37 | 73.98 | 74.06 | 73.03 | -0.22% | 9,779 |
Aug 21, 2024 | 74.05 | 74.22 | 73.77 | 74.22 | 73.19 | 0.86% | 23,901 |
Aug 20, 2024 | 74.06 | 74.06 | 73.59 | 73.59 | 72.56 | -0.72% | 17,936 |
Aug 19, 2024 | 73.64 | 74.12 | 73.64 | 74.12 | 73.09 | 0.82% | 13,099 |
Aug 16, 2024 | 73.00 | 73.52 | 73.00 | 73.52 | 72.50 | 0.34% | 9,985 |
Aug 15, 2024 | 73.00 | 73.30 | 72.84 | 73.27 | 72.25 | 1.26% | 19,472 |
Aug 14, 2024 | 72.23 | 72.52 | 72.16 | 72.36 | 71.35 | 0.31% | 22,952 |
Aug 13, 2024 | 71.53 | 72.19 | 71.53 | 72.13 | 71.13 | 0.81% | 8,767 |
Aug 12, 2024 | 71.97 | 71.99 | 71.40 | 71.55 | 70.56 | -0.46% | 6,460 |
Aug 9, 2024 | 71.72 | 71.88 | 71.33 | 71.88 | 70.88 | 0.14% | 9,854 |
Aug 8, 2024 | 71.05 | 71.79 | 70.96 | 71.78 | 70.78 | 1.74% | 11,457 |
Aug 7, 2024 | 71.71 | 72.01 | 70.55 | 70.55 | 69.57 | -0.68% | 10,460 |
Aug 6, 2024 | 70.62 | 71.81 | 70.26 | 71.03 | 70.04 | 0.98% | 11,824 |
Aug 5, 2024 | 70.31 | 70.89 | 70.13 | 70.34 | 69.36 | -2.45% | 22,584 |
Aug 2, 2024 | 72.81 | 72.81 | 71.45 | 72.11 | 71.11 | -1.73% | 16,854 |
Aug 1, 2024 | 74.31 | 74.44 | 73.05 | 73.38 | 72.36 | -1.19% | 14,953 |