Skip to main content
IC
iShares Morningstar Mid-Cap ETF (IMCB)
NYSEARCA: IMCB · Real-Time Price · USD
77.06
+2.01 (2.68%)
At close: May 12, 2025, 4:00 PM
77.06
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

IMCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202577.1777.1776.5577.0677.062.68%13,620
May 9, 202575.3775.3774.8875.0575.050.12%14,467
May 8, 202574.7975.7474.6974.9674.960.90%16,739
May 7, 202573.9774.4173.8974.2974.290.70%32,009
May 6, 202573.6174.2173.5273.7773.77-0.69%18,475
May 5, 202573.8974.6673.7374.2874.28-0.20%15,955
May 2, 202573.9774.5473.8774.4374.431.96%45,854
May 1, 202573.1573.8873.0073.0073.00-0.04%39,491
Apr 30, 202572.1573.0371.4073.0373.03-0.08%20,743
Apr 29, 202572.3173.1972.3173.0973.090.62%21,486
Apr 28, 202572.5072.8271.9872.6472.640.29%159,673
Apr 25, 202572.3272.4771.9672.4372.43-0.03%54,977
Apr 24, 202571.3172.6171.2072.4572.451.67%17,884
Apr 23, 202571.8872.8171.0671.2671.261.22%16,733
Apr 22, 202569.3570.5369.3570.4070.402.67%47,409
Apr 21, 202569.5269.5267.8168.5768.57-2.18%39,553
Apr 17, 202569.6170.6069.6170.1070.100.94%12,876
Apr 16, 202570.2270.5968.9669.4569.45-1.11%30,405
Apr 15, 202570.3470.8870.1670.2370.23-0.11%27,742
Apr 14, 202570.5570.6669.5870.3170.311.05%81,364
Apr 11, 202568.3469.6267.5369.5869.581.54%23,254
Apr 10, 202569.3069.3867.0768.5268.52-3.17%57,443
Apr 9, 202564.7671.1164.4170.7670.768.18%28,225
Apr 8, 202568.6168.6964.4065.4165.41-1.54%124,088
Apr 7, 202564.9768.7064.0266.4366.43-0.98%77,102
Apr 4, 202569.5369.6766.9167.0967.09-5.71%70,195
Apr 3, 202572.5572.9471.1571.1571.15-5.28%35,007
Apr 2, 202573.5275.1573.5275.1275.121.16%20,833
Apr 1, 202573.9474.5073.4374.2574.250.23%38,077
Mar 31, 202572.8474.0972.8074.0874.080.63%31,070
Mar 28, 202574.5474.5473.3973.6273.62-1.67%57,104
Mar 27, 202575.1375.4074.6574.8774.87-0.57%13,110
Mar 26, 202575.6976.0375.0775.2975.29-0.46%15,927
Mar 25, 202575.8175.9875.5075.6475.64-0.10%8,234
Mar 24, 202575.1675.8475.0775.7275.721.97%21,413
Mar 21, 202574.0074.3673.7274.2674.26-0.34%49,947
Mar 20, 202574.4075.0874.2974.5174.51-0.45%24,598
Mar 19, 202574.0974.9674.0974.8574.851.20%60,557
Mar 18, 202574.2774.3973.8273.9673.96-1.21%17,639
Mar 17, 202573.5975.1273.5974.8774.611.50%52,029
Mar 14, 202572.8073.7972.7073.7673.502.43%17,475
Mar 13, 202572.9873.0971.7472.0171.76-1.48%62,558
Mar 12, 202573.6773.6772.5373.0972.83-0.01%75,484
Mar 11, 202573.8873.8872.7873.1072.84-0.94%30,323
Mar 10, 202574.5574.8373.2573.7973.53-2.05%56,689
Mar 7, 202574.7175.4774.0375.3475.070.65%20,166
Mar 6, 202575.3575.9174.7074.8574.59-1.82%15,931
Mar 5, 202575.3576.3675.0476.2475.970.99%25,135
Mar 4, 202576.2476.5474.8875.4975.23-1.46%17,561
Mar 3, 202578.1478.4076.3176.6176.34-1.40%21,881