iShares Morningstar Mid-Cap Value ETF (IMCV)
NASDAQ: IMCV · Real-Time Price · USD
88.26
-0.11 (-0.12%)
At close: Apr 28, 2026, 4:00 PM EDT
88.26
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
IMCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 86.57 | 86.57 | 85.41 | 86.24 | 85.88 | -1.07% | 18,680 |
| Mar 5, 2026 | 87.97 | 88.02 | 86.71 | 87.17 | 86.81 | -1.19% | 34,348 |
| Mar 4, 2026 | 88.35 | 88.37 | 87.67 | 88.22 | 87.86 | 0.37% | 13,902 |
| Mar 3, 2026 | 87.77 | 88.24 | 86.66 | 87.89 | 87.53 | -1.32% | 36,824 |
| Mar 2, 2026 | 88.49 | 89.33 | 88.45 | 89.07 | 88.70 | -0.21% | 19,816 |
| Feb 27, 2026 | 88.98 | 89.26 | 88.50 | 89.26 | 88.89 | -0.03% | 46,193 |
| Feb 26, 2026 | 88.91 | 89.39 | 88.78 | 89.29 | 88.92 | 0.64% | 155,810 |
| Feb 25, 2026 | 89.13 | 89.13 | 88.14 | 88.72 | 88.36 | -0.02% | 14,875 |
| Feb 24, 2026 | 88.34 | 88.77 | 88.29 | 88.74 | 88.38 | 0.61% | 11,608 |
| Feb 23, 2026 | 88.91 | 89.14 | 87.85 | 88.21 | 87.84 | -1.13% | 16,248 |
| Feb 20, 2026 | 88.69 | 89.29 | 88.49 | 89.21 | 88.84 | 0.55% | 46,840 |
| Feb 19, 2026 | 88.79 | 88.99 | 88.42 | 88.73 | 88.36 | -0.41% | 20,440 |
| Feb 18, 2026 | 88.99 | 89.29 | 88.85 | 89.09 | 88.72 | 0.48% | 29,289 |
| Feb 17, 2026 | 89.10 | 89.15 | 88.19 | 88.66 | 88.30 | -0.32% | 38,498 |
| Feb 13, 2026 | 88.10 | 89.19 | 87.75 | 88.95 | 88.58 | 1.20% | 28,788 |