iShares Morningstar Mid-Cap Value ETF (IMCV)

NASDAQ: IMCV · Real-Time Price · USD

93.84

-0.56 (-0.59%)

At close: Jul 20, 2026, 4:00 PM EDT

93.84

0.00 (0.00%)

After-hours: Jul 20, 2026, 4:15 PM EDT

IMCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	94.56	94.56	94.10	94.10	-	-0.31%	9,410
Jul 17, 2026	94.62	95.46	94.25	94.40	94.39	-0.24%	18,779
Jul 16, 2026	93.52	94.70	93.52	94.62	94.62	1.28%	34,120
Jul 15, 2026	93.97	94.02	93.33	93.42	93.42	-0.35%	29,589
Jul 14, 2026	93.95	94.21	93.59	93.75	93.75	-0.29%	20,485
Jul 13, 2026	93.51	94.53	93.51	94.03	94.02	0.55%	28,707
Jul 10, 2026	93.37	93.67	93.20	93.51	93.51	0.56%	26,339
Jul 9, 2026	92.81	93.28	92.80	92.99	92.99	0.35%	16,844
Jul 8, 2026	93.60	93.60	92.57	92.67	92.67	-1.02%	21,289
Jul 7, 2026	93.46	94.07	93.46	93.62	93.62	0.67%	21,134
Jul 6, 2026	93.14	93.29	92.53	92.99	92.99	-0.31%	26,052
Jul 2, 2026	92.32	93.28	92.32	93.28	93.28	1.39%	19,111
Jul 1, 2026	91.46	92.46	91.46	92.00	92.00	0.68%	15,896
Jun 30, 2026	91.88	92.14	91.38	91.38	91.38	-0.65%	43,571
Jun 29, 2026	92.30	92.30	91.73	91.98	91.98	-0.20%	16,016
Jun 26, 2026	91.47	92.25	91.47	92.16	92.16	0.75%	29,246
Jun 25, 2026	91.26	92.45	91.07	91.47	91.47	0.44%	19,744
Jun 24, 2026	90.48	91.36	90.48	91.07	91.06	0.46%	12,511
Jun 23, 2026	90.12	90.72	89.96	90.65	90.65	0.58%	21,986
Jun 22, 2026	89.89	90.39	89.89	90.13	90.13	0.32%	18,340
Jun 18, 2026	90.49	90.55	89.69	89.84	89.84	0.05%	25,054
Jun 17, 2026	91.24	91.41	89.74	89.80	89.80	-1.66%	17,570
Jun 16, 2026	91.34	91.80	91.27	91.31	91.31	0.06%	20,163
Jun 15, 2026	91.96	92.01	91.25	91.26	91.26	-0.21%	31,138
Jun 12, 2026	91.14	92.14	91.14	91.87	91.45	0.91%	28,697
Jun 11, 2026	90.41	91.28	90.22	91.04	90.63	1.22%	14,150
Jun 10, 2026	90.85	90.99	89.85	89.94	89.53	-0.82%	68,002
Jun 9, 2026	90.05	90.83	89.76	90.68	90.27	0.77%	24,044
Jun 8, 2026	90.37	90.67	89.97	89.99	89.58	-0.41%	17,876
Jun 5, 2026	90.80	91.01	90.26	90.36	89.95	-0.67%	26,677
Jun 4, 2026	90.56	91.01	90.56	90.97	90.56	0.89%	18,813
Jun 3, 2026	89.88	90.55	89.88	90.16	89.75	-0.21%	14,686
Jun 2, 2026	90.14	90.45	89.95	90.36	89.94	0.54%	22,442
Jun 1, 2026	89.69	89.98	89.66	89.87	89.46	0.01%	17,880
May 29, 2026	90.18	90.18	89.62	89.86	89.45	-0.01%	24,568
May 28, 2026	89.81	90.14	89.54	89.87	89.46	0.06%	31,189
May 27, 2026	89.64	90.26	89.64	89.81	89.40	0.01%	24,738
May 26, 2026	89.85	90.14	89.76	89.80	89.39	0.23%	9,673
May 22, 2026	89.22	89.64	89.20	89.60	89.19	0.94%	10,293
May 21, 2026	88.30	88.78	87.87	88.76	88.36	0.13%	12,577
May 20, 2026	88.14	88.69	88.10	88.65	88.25	0.86%	12,341
May 19, 2026	87.70	88.14	87.37	87.89	87.49	-0.24%	18,095
May 18, 2026	87.77	88.16	87.77	88.10	87.70	0.57%	12,915
May 15, 2026	88.01	88.01	87.56	87.60	87.21	-1.06%	17,500
May 14, 2026	88.66	88.75	88.46	88.54	88.14	0.44%	17,073
May 13, 2026	88.17	88.27	87.87	88.16	87.75	-0.46%	11,430
May 12, 2026	88.35	88.64	87.82	88.56	88.16	0.21%	15,399
May 11, 2026	88.56	88.71	88.21	88.38	87.98	0.01%	21,049
May 8, 2026	88.49	88.60	88.07	88.37	87.97	0.22%	11,958
May 7, 2026	88.80	89.09	88.09	88.17	87.77	-1.31%	19,131