iShares Morningstar Mid-Cap Value ETF (IMCV)
NASDAQ: IMCV · Real-Time Price · USD
78.75
-0.37 (-0.47%)
At close: Aug 14, 2025, 4:00 PM
78.75
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:15 PM EDT
IMCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 78.52 | 78.70 | 78.21 | 78.70 | - | -0.53% | 16,873 |
| Aug 13, 2025 | 78.31 | 79.12 | 78.26 | 79.12 | 79.12 | 1.45% | 16,110 |
| Aug 12, 2025 | 77.25 | 78.02 | 77.25 | 77.99 | 77.99 | 1.53% | 14,412 |
| Aug 11, 2025 | 77.31 | 77.45 | 76.73 | 76.81 | 76.81 | -0.36% | 32,989 |
| Aug 8, 2025 | 77.33 | 77.39 | 76.99 | 77.09 | 77.09 | 0.22% | 21,188 |
| Aug 7, 2025 | 77.46 | 77.46 | 76.70 | 76.92 | 76.92 | -0.13% | 46,632 |
| Aug 6, 2025 | 77.31 | 77.42 | 77.02 | 77.02 | 77.02 | -0.41% | 34,654 |
| Aug 5, 2025 | 77.44 | 77.54 | 76.86 | 77.34 | 77.34 | 0.14% | 16,862 |
| Aug 4, 2025 | 76.46 | 77.31 | 76.46 | 77.23 | 77.23 | 1.21% | 33,923 |
| Aug 1, 2025 | 76.10 | 76.53 | 75.64 | 76.30 | 76.30 | -1.04% | 14,400 |
| Jul 31, 2025 | 77.66 | 77.82 | 77.04 | 77.11 | 77.11 | -0.63% | 73,694 |
| Jul 30, 2025 | 78.38 | 78.38 | 77.22 | 77.59 | 77.59 | -0.93% | 18,010 |
| Jul 29, 2025 | 78.60 | 78.60 | 78.16 | 78.32 | 78.32 | 0.02% | 13,301 |
| Jul 28, 2025 | 78.96 | 78.96 | 78.26 | 78.30 | 78.30 | -0.49% | 15,052 |
| Jul 25, 2025 | 78.23 | 78.77 | 78.17 | 78.69 | 78.69 | 0.36% | 10,816 |
| Jul 24, 2025 | 78.52 | 78.87 | 78.40 | 78.41 | 78.41 | -0.48% | 10,924 |
| Jul 23, 2025 | 78.79 | 78.85 | 78.46 | 78.79 | 78.79 | 0.61% | 42,042 |
| Jul 22, 2025 | 77.33 | 78.34 | 77.33 | 78.31 | 78.31 | 1.66% | 14,363 |
| Jul 21, 2025 | 77.45 | 77.65 | 77.04 | 77.04 | 77.04 | -0.40% | 19,318 |
| Jul 18, 2025 | 77.61 | 77.61 | 77.18 | 77.35 | 77.35 | 0.21% | 17,113 |
| Jul 17, 2025 | 76.50 | 77.19 | 76.50 | 77.19 | 77.19 | 0.92% | 19,473 |
| Jul 16, 2025 | 76.44 | 76.56 | 75.63 | 76.49 | 76.49 | 0.26% | 17,253 |
| Jul 15, 2025 | 77.62 | 77.62 | 76.29 | 76.29 | 76.29 | -1.71% | 12,680 |
| Jul 14, 2025 | 77.34 | 77.62 | 77.16 | 77.62 | 77.62 | 0.09% | 9,668 |
| Jul 11, 2025 | 77.38 | 77.60 | 77.26 | 77.55 | 77.55 | -0.45% | 7,148 |
| Jul 10, 2025 | 77.39 | 78.27 | 77.31 | 77.90 | 77.90 | 0.69% | 10,860 |
| Jul 9, 2025 | 77.65 | 77.65 | 76.97 | 77.37 | 77.37 | 0.04% | 19,439 |
| Jul 8, 2025 | 77.11 | 77.44 | 77.06 | 77.34 | 77.34 | 0.42% | 17,253 |
| Jul 7, 2025 | 77.56 | 77.73 | 76.78 | 77.02 | 77.02 | -1.00% | 10,094 |
| Jul 3, 2025 | 77.85 | 78.02 | 77.53 | 77.80 | 77.80 | 0.45% | 15,289 |
| Jul 2, 2025 | 77.20 | 77.54 | 76.93 | 77.45 | 77.45 | 0.25% | 13,791 |
| Jul 1, 2025 | 75.89 | 77.55 | 75.84 | 77.26 | 77.26 | 1.68% | 24,330 |
| Jun 30, 2025 | 75.91 | 76.07 | 75.70 | 75.98 | 75.98 | 0.52% | 78,615 |
| Jun 27, 2025 | 75.61 | 76.00 | 75.38 | 75.59 | 75.59 | 0.21% | 7,167 |
| Jun 26, 2025 | 75.07 | 75.55 | 75.00 | 75.43 | 75.43 | 0.87% | 17,266 |
| Jun 25, 2025 | 75.48 | 75.48 | 74.78 | 74.78 | 74.78 | -0.86% | 12,951 |
| Jun 24, 2025 | 75.13 | 75.66 | 75.05 | 75.43 | 75.43 | 0.52% | 12,663 |
| Jun 23, 2025 | 74.55 | 75.04 | 74.19 | 75.04 | 75.04 | 0.66% | 14,939 |
| Jun 20, 2025 | 74.67 | 74.76 | 74.32 | 74.55 | 74.55 | 0.42% | 16,254 |
| Jun 18, 2025 | 74.19 | 74.52 | 74.13 | 74.24 | 74.24 | 0.16% | 20,586 |
| Jun 17, 2025 | 74.37 | 74.70 | 73.98 | 74.12 | 74.12 | -0.74% | 19,894 |
| Jun 16, 2025 | 74.31 | 74.84 | 74.31 | 74.67 | 74.67 | 0.38% | 15,096 |
| Jun 13, 2025 | 74.81 | 75.03 | 74.33 | 74.39 | 73.96 | -1.21% | 6,034 |
| Jun 12, 2025 | 74.70 | 75.30 | 74.70 | 75.30 | 74.86 | 0.35% | 7,474 |
| Jun 11, 2025 | 75.40 | 75.40 | 74.84 | 75.04 | 74.60 | -0.37% | 7,480 |
| Jun 10, 2025 | 74.91 | 75.32 | 74.91 | 75.32 | 74.88 | 0.67% | 15,858 |
| Jun 9, 2025 | 75.06 | 75.21 | 74.65 | 74.82 | 74.38 | -0.07% | 12,894 |
| Jun 6, 2025 | 74.87 | 74.87 | 74.51 | 74.87 | 74.43 | 0.89% | 17,222 |
| Jun 5, 2025 | 74.49 | 74.52 | 74.10 | 74.21 | 73.78 | 0.03% | 15,957 |
| Jun 4, 2025 | 74.85 | 74.86 | 74.19 | 74.19 | 73.76 | -0.64% | 37,988 |