iShares Morningstar Mid-Cap Value ETF (IMCV)
NASDAQ: IMCV · Real-Time Price · USD
88.10
+0.50 (0.57%)
At close: May 18, 2026, 4:00 PM EDT
88.12
+0.02 (0.02%)
After-hours: May 18, 2026, 4:15 PM EDT
IMCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 87.77 | 88.16 | 87.77 | 88.12 | 88.12 | 0.59% | 12,915 |
| May 15, 2026 | 88.01 | 88.01 | 87.56 | 87.60 | 87.60 | -1.06% | 17,500 |
| May 14, 2026 | 88.66 | 88.75 | 88.46 | 88.54 | 88.54 | 0.44% | 17,073 |
| May 13, 2026 | 88.17 | 88.27 | 87.87 | 88.16 | 88.15 | -0.46% | 11,430 |
| May 12, 2026 | 88.35 | 88.64 | 87.82 | 88.56 | 88.56 | 0.21% | 15,399 |
| May 11, 2026 | 88.56 | 88.71 | 88.21 | 88.38 | 88.38 | 0.01% | 21,049 |
| May 8, 2026 | 88.49 | 88.60 | 88.07 | 88.37 | 88.37 | 0.22% | 11,958 |
| May 7, 2026 | 88.80 | 89.09 | 88.09 | 88.17 | 88.17 | -1.31% | 19,131 |
| May 6, 2026 | 89.20 | 89.59 | 89.18 | 89.34 | 89.34 | 0.49% | 19,555 |
| May 5, 2026 | 88.40 | 89.21 | 88.40 | 88.90 | 88.90 | 0.69% | 28,085 |
| May 4, 2026 | 88.92 | 89.10 | 88.20 | 88.29 | 88.29 | -0.87% | 11,163 |
| May 1, 2026 | 89.74 | 89.74 | 89.07 | 89.07 | 89.07 | -0.50% | 10,485 |
| Apr 30, 2026 | 88.19 | 89.54 | 88.19 | 89.52 | 89.52 | 1.51% | 16,823 |
| Apr 29, 2026 | 88.26 | 88.38 | 87.87 | 88.19 | 88.19 | -0.08% | 30,579 |
| Apr 28, 2026 | 88.37 | 88.91 | 87.98 | 88.26 | 88.26 | -0.12% | 22,442 |
| Apr 27, 2026 | 88.25 | 89.01 | 88.25 | 88.37 | 88.37 | -0.06% | 16,386 |
| Apr 24, 2026 | 88.94 | 88.94 | 88.36 | 88.42 | 88.42 | -0.40% | 12,668 |
| Apr 23, 2026 | 88.46 | 88.88 | 88.08 | 88.78 | 88.78 | 0.49% | 18,194 |
| Apr 22, 2026 | 89.12 | 89.12 | 88.18 | 88.34 | 88.34 | -0.17% | 17,048 |
| Apr 21, 2026 | 89.23 | 89.29 | 88.45 | 88.49 | 88.49 | -0.29% | 17,426 |
| Apr 20, 2026 | 88.23 | 88.99 | 88.23 | 88.75 | 88.75 | 0.22% | 40,366 |
| Apr 17, 2026 | 87.88 | 88.76 | 87.88 | 88.56 | 88.56 | 1.17% | 23,230 |
| Apr 16, 2026 | 87.08 | 87.57 | 87.08 | 87.54 | 87.54 | 0.54% | 16,339 |
| Apr 15, 2026 | 87.47 | 87.47 | 86.75 | 87.07 | 87.07 | -0.36% | 31,229 |
| Apr 14, 2026 | 87.31 | 87.46 | 86.68 | 87.38 | 87.38 | 0.29% | 20,650 |
| Apr 13, 2026 | 86.61 | 87.15 | 86.30 | 87.13 | 87.13 | 0.43% | 22,351 |
| Apr 10, 2026 | 87.37 | 87.55 | 86.66 | 86.75 | 86.75 | -0.71% | 53,125 |
| Apr 9, 2026 | 86.96 | 87.57 | 86.96 | 87.37 | 87.37 | 0.38% | 60,872 |
| Apr 8, 2026 | 86.45 | 87.07 | 86.39 | 87.04 | 87.04 | 1.88% | 33,289 |
| Apr 7, 2026 | 85.50 | 85.61 | 85.11 | 85.44 | 85.44 | -0.09% | 30,508 |
| Apr 6, 2026 | 85.11 | 85.52 | 85.05 | 85.52 | 85.52 | 0.42% | 23,111 |
| Apr 2, 2026 | 84.58 | 85.17 | 84.05 | 85.16 | 85.16 | 0.28% | 101,329 |
| Apr 1, 2026 | 85.03 | 85.15 | 84.88 | 84.92 | 84.92 | 0.16% | 43,549 |
| Mar 31, 2026 | 84.41 | 84.86 | 83.83 | 84.79 | 84.79 | 1.61% | 21,740 |
| Mar 30, 2026 | 84.11 | 84.43 | 83.22 | 83.44 | 83.44 | -0.25% | 36,955 |
| Mar 27, 2026 | 84.14 | 84.41 | 83.48 | 83.65 | 83.65 | -0.80% | 15,001 |
| Mar 26, 2026 | 84.32 | 85.11 | 84.32 | 84.33 | 84.33 | -0.32% | 11,622 |
| Mar 25, 2026 | 84.76 | 84.79 | 84.53 | 84.60 | 84.60 | 0.48% | 25,526 |
| Mar 24, 2026 | 83.41 | 84.60 | 83.04 | 84.19 | 84.19 | 0.60% | 17,406 |
| Mar 23, 2026 | 83.66 | 84.40 | 83.66 | 83.69 | 83.69 | 1.10% | 15,641 |
| Mar 20, 2026 | 83.84 | 83.96 | 82.41 | 82.78 | 82.78 | -1.15% | 65,222 |
| Mar 19, 2026 | 83.13 | 84.00 | 83.13 | 83.74 | 83.74 | -0.05% | 27,378 |
| Mar 18, 2026 | 84.69 | 84.69 | 83.79 | 83.79 | 83.79 | -1.41% | 42,307 |
| Mar 17, 2026 | 84.83 | 85.56 | 84.83 | 84.98 | 84.98 | 0.15% | 19,916 |
| Mar 16, 2026 | 84.80 | 85.29 | 84.64 | 84.85 | 84.50 | 0.79% | 17,784 |
| Mar 13, 2026 | 84.71 | 84.96 | 84.12 | 84.19 | 83.84 | -0.07% | 23,731 |
| Mar 12, 2026 | 84.90 | 85.20 | 84.24 | 84.24 | 83.90 | -1.34% | 27,810 |
| Mar 11, 2026 | 85.55 | 85.59 | 84.98 | 85.39 | 85.04 | -0.20% | 20,747 |
| Mar 10, 2026 | 86.20 | 86.61 | 85.51 | 85.56 | 85.21 | -0.66% | 18,666 |
| Mar 9, 2026 | 85.79 | 86.26 | 84.29 | 86.13 | 85.78 | -0.13% | 37,281 |