Skip to main content
logo
iShares Morningstar Mid-Cap Value ETF (IMCV)
NASDAQ: IMCV · Real-Time Price · USD
96.67
+0.46 (0.48%)
Oct 16, 2026, 10:15 AM EDT - Market open

IMCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202696.1796.8896.1796.6796.670.48%6,464
Oct 15, 202696.0696.2395.6796.2196.211.08%448,670
Oct 14, 202694.9095.1894.5995.1895.18-0.09%21,168
Oct 13, 202695.4895.4894.5995.2795.270.45%56,767
Oct 12, 202694.4094.9794.4094.8594.840.50%13,794
Oct 9, 202694.2194.5694.2194.3794.370.35%36,025
Oct 8, 202692.9094.0892.8894.0494.041.17%20,488
Oct 7, 202693.3193.3692.8792.9692.96-0.63%180,607
Oct 6, 202693.2893.7493.2893.5593.550.57%19,585
Oct 5, 202692.4293.2191.9693.0293.020.71%45,093
Oct 2, 202692.4092.7392.0992.3692.360.23%14,544
Oct 1, 202691.7592.2891.1792.1592.150.44%78,441
Sep 30, 202692.5392.5391.6891.7591.75-0.74%25,230
Sep 29, 202692.2592.6391.9992.4492.44-0.29%48,475
Sep 28, 202693.0193.1192.6292.7192.71-0.64%19,404
Sep 25, 202692.9893.4392.6693.3093.300.39%58,971
Sep 24, 202693.4893.4892.8992.9392.93-0.39%13,549
Sep 23, 202694.0094.0093.3093.3093.30-0.75%15,651
Sep 22, 202694.3294.3294.0194.0194.01-0.33%27,124
Sep 21, 202694.6794.6794.2294.3294.32-0.02%24,691
Sep 18, 202695.0795.0794.3394.3394.33-0.78%21,600
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