Skip to main content
logo
iShares Morningstar Mid-Cap Value ETF (IMCV)
NASDAQ: IMCV · Real-Time Price · USD
94.33
-0.75 (-0.78%)
At close: Sep 18, 2026, 4:00 PM EDT
94.32
-0.01 (-0.02%)
After-hours: Sep 18, 2026, 7:30 PM EDT

IMCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202695.0795.0794.3394.3794.37-0.74%21,597
Sep 17, 202695.0895.2694.7595.0895.080.82%34,115
Sep 16, 202695.4695.4693.9394.3094.30-1.15%30,649
Sep 15, 202695.5895.7295.2595.4095.40-0.33%30,079
Sep 14, 202696.2996.5496.0196.2495.720.05%15,716
Sep 11, 202696.2896.2995.9096.1995.670.74%10,012
Sep 10, 202696.1396.1395.4495.4894.97-0.45%17,502
Sep 9, 202696.7996.7995.9195.9295.40-0.79%20,991
Sep 8, 202697.2297.4496.6696.6896.16-0.90%14,624
Sep 4, 202697.8997.9297.3997.5597.03-0.60%12,256
Sep 3, 202697.8798.1897.4898.1497.610.69%22,545
Sep 2, 202696.7697.6896.7697.4696.940.79%13,045
Sep 1, 202697.1597.2096.5196.7096.18-0.39%17,903
Aug 31, 202697.6297.6296.9697.0796.55-0.61%14,429
Aug 28, 202698.0098.0097.4997.6697.14-0.23%11,593
Aug 27, 202698.0298.1197.5597.8997.36-0.49%21,909
Aug 26, 202698.0998.6198.0998.3797.840.22%14,933
Aug 25, 202698.5398.5397.8798.1597.62-0.35%21,446
Aug 24, 202698.3398.6698.1698.4997.960.28%16,904
Aug 21, 202698.1998.4998.1198.2197.680.53%19,360
Aug 20, 202698.1998.5797.7097.7097.17-0.70%26,430
Aug 19, 202698.5499.0198.2898.3997.860.81%21,764
Aug 18, 202697.8898.2897.5297.6097.070.06%22,424
Aug 17, 202698.0198.1297.5497.5497.02-0.86%17,564
Aug 14, 202698.2498.4698.1698.3997.860.16%11,527
Aug 13, 202697.5898.2497.5898.2397.700.84%97,501
Aug 12, 202697.3397.5196.8497.4196.890.14%23,523
Aug 11, 202696.9997.4596.9997.2896.750.32%25,496
Aug 10, 202696.5097.0596.5096.9796.450.26%22,197
Aug 7, 202696.5096.8295.9196.7296.200.42%11,424
Aug 6, 202697.0197.0196.0796.3295.80-0.20%13,923
Aug 5, 202697.1697.1696.2296.5195.99-0.33%11,279
Aug 4, 202695.6296.8695.2096.8396.310.92%23,859
Aug 3, 202695.7096.2695.6195.9595.430.47%18,468
Jul 31, 202695.7095.7094.8695.5094.99-0.19%20,503
Jul 30, 202695.8095.8094.5895.6895.16-0.58%25,609
Jul 29, 202696.8896.9496.1296.2495.72-0.45%22,357
Jul 28, 202695.7896.9195.7896.6796.151.34%16,791
Jul 27, 202695.4595.6895.3595.4094.880.36%13,157
Jul 24, 202694.2295.3294.2295.0694.541.18%24,190
Jul 23, 202694.1294.3293.6793.9593.44-0.32%41,823
Jul 22, 202694.1594.6793.9994.2693.750.39%39,795
Jul 21, 202693.7494.0093.5093.8993.380.05%37,197
Jul 20, 202694.5694.5693.8093.8493.33-0.59%15,504
Jul 17, 202694.6295.4694.2594.4093.89-0.24%18,779
Jul 16, 202693.5294.7093.5294.6294.111.28%34,120
Jul 15, 202693.9794.0293.3393.4292.92-0.35%29,589
Jul 14, 202693.9594.2193.5993.7593.24-0.29%20,485
Jul 13, 202693.5194.5393.5194.0393.520.55%28,707
Jul 10, 202693.3793.6793.2093.5193.000.56%26,339