iShares Morningstar Mid-Cap Value ETF (IMCV)

NASDAQ: IMCV · Real-Time Price · USD

90.36

-0.61 (-0.67%)

At close: Jun 5, 2026, 4:00 PM EDT

90.30

-0.06 (-0.07%)

After-hours: Jun 5, 2026, 4:15 PM EDT

IMCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	90.80	91.01	90.26	90.36	90.36	-0.67%	26,677
Jun 4, 2026	90.56	91.01	90.56	90.97	90.97	0.89%	18,813
Jun 3, 2026	89.88	90.55	89.88	90.16	90.16	-0.21%	14,686
Jun 2, 2026	90.14	90.45	89.95	90.36	90.35	0.54%	22,442
Jun 1, 2026	89.69	89.98	89.66	89.87	89.87	0.01%	17,880
May 29, 2026	90.18	90.18	89.62	89.86	89.86	-0.01%	24,568
May 28, 2026	89.81	90.14	89.54	89.87	89.87	0.06%	31,189
May 27, 2026	89.64	90.26	89.64	89.81	89.81	0.01%	24,738
May 26, 2026	89.85	90.14	89.76	89.80	89.80	0.23%	9,673
May 22, 2026	89.22	89.64	89.20	89.60	89.60	0.94%	10,293
May 21, 2026	88.30	88.78	87.87	88.76	88.76	0.13%	12,577
May 20, 2026	88.14	88.69	88.10	88.65	88.65	0.86%	12,341
May 19, 2026	87.70	88.14	87.37	87.89	87.89	-0.24%	18,095
May 18, 2026	87.77	88.16	87.77	88.10	88.10	0.57%	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