iShares Morningstar Mid-Cap ETF (IMCB)
NYSEARCA: IMCB · Real-Time Price · USD
87.64
+0.45 (0.52%)
At close: Mar 4, 2026, 4:00 PM EST
87.64
0.00 (0.00%)
After-hours: Mar 4, 2026, 8:00 PM EST
IMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 87.65 | 87.86 | 87.23 | 87.64 | 87.64 | 0.52% | 34,291 |
| Mar 3, 2026 | 86.77 | 87.59 | 85.81 | 87.19 | 87.19 | -1.51% | 42,755 |
| Mar 2, 2026 | 87.77 | 88.81 | 87.77 | 88.53 | 88.53 | 0.02% | 31,910 |
| Feb 27, 2026 | 88.02 | 88.52 | 87.95 | 88.52 | 88.52 | -0.27% | 36,794 |
| Feb 26, 2026 | 88.35 | 88.80 | 87.98 | 88.76 | 88.76 | 0.65% | 20,453 |
| Feb 25, 2026 | 88.24 | 88.28 | 87.62 | 88.18 | 88.18 | 0.40% | 17,244 |
| Feb 24, 2026 | 87.09 | 87.93 | 87.09 | 87.83 | 87.83 | 0.94% | 30,699 |
| Feb 23, 2026 | 87.79 | 87.79 | 86.73 | 87.01 | 87.01 | -1.30% | 37,161 |
| Feb 20, 2026 | 87.55 | 88.40 | 87.37 | 88.16 | 88.16 | 0.48% | 34,861 |
| Feb 19, 2026 | 87.65 | 87.74 | 87.16 | 87.74 | 87.74 | -0.16% | 23,253 |
| Feb 18, 2026 | 87.52 | 88.26 | 87.24 | 87.88 | 87.88 | 0.60% | 36,768 |
| Feb 17, 2026 | 87.44 | 87.62 | 86.65 | 87.36 | 87.36 | -0.19% | 53,331 |
| Feb 13, 2026 | 86.52 | 87.90 | 86.52 | 87.53 | 87.53 | 1.24% | 23,343 |
| Feb 12, 2026 | 88.14 | 88.70 | 86.41 | 86.46 | 86.46 | -1.51% | 36,693 |
| Feb 11, 2026 | 88.11 | 88.11 | 87.26 | 87.79 | 87.79 | 0.22% | 35,205 |
| Feb 10, 2026 | 87.44 | 87.97 | 87.44 | 87.59 | 87.59 | 0.14% | 28,922 |
| Feb 9, 2026 | 87.02 | 87.63 | 86.85 | 87.47 | 87.47 | 0.28% | 30,132 |
| Feb 6, 2026 | 86.03 | 87.26 | 85.91 | 87.23 | 87.23 | 2.55% | 28,319 |
| Feb 5, 2026 | 85.60 | 85.85 | 84.91 | 85.06 | 85.06 | -1.26% | 19,925 |
| Feb 4, 2026 | 86.02 | 86.38 | 85.43 | 86.15 | 86.15 | 0.41% | 23,020 |
| Feb 3, 2026 | 85.84 | 86.22 | 84.91 | 85.80 | 85.80 | 0.01% | 36,615 |
| Feb 2, 2026 | 84.96 | 85.89 | 84.92 | 85.79 | 85.79 | 0.72% | 27,491 |
| Jan 30, 2026 | 85.52 | 85.76 | 84.60 | 85.18 | 85.18 | -0.90% | 58,497 |
| Jan 29, 2026 | 86.48 | 86.62 | 85.32 | 85.95 | 85.95 | -0.08% | 52,128 |
| Jan 28, 2026 | 86.23 | 86.43 | 85.88 | 86.02 | 86.02 | -0.13% | 62,042 |
| Jan 27, 2026 | 85.95 | 86.22 | 85.95 | 86.13 | 86.13 | 0.18% | 48,686 |
| Jan 26, 2026 | 85.98 | 86.24 | 85.97 | 85.97 | 85.97 | 0.23% | 34,798 |
| Jan 23, 2026 | 86.09 | 86.09 | 85.52 | 85.77 | 85.77 | -0.49% | 42,201 |
| Jan 22, 2026 | 86.70 | 86.70 | 86.13 | 86.19 | 86.19 | 0.15% | 64,647 |
| Jan 21, 2026 | 85.29 | 86.27 | 85.26 | 86.06 | 86.06 | 1.46% | 41,662 |
| Jan 20, 2026 | 85.05 | 85.71 | 84.68 | 84.82 | 84.82 | -1.49% | 37,721 |
| Jan 16, 2026 | 86.23 | 86.39 | 86.03 | 86.10 | 86.10 | -0.14% | 30,827 |
| Jan 15, 2026 | 86.14 | 86.59 | 86.14 | 86.22 | 86.22 | 0.50% | 36,465 |
| Jan 14, 2026 | 85.62 | 85.89 | 85.41 | 85.80 | 85.80 | 0.13% | 32,394 |
| Jan 13, 2026 | 85.75 | 85.90 | 85.45 | 85.68 | 85.68 | 0.13% | 31,277 |
| Jan 12, 2026 | 85.21 | 85.64 | 84.98 | 85.57 | 85.57 | 0.12% | 59,512 |
| Jan 9, 2026 | 85.29 | 85.67 | 85.19 | 85.47 | 85.47 | 0.60% | 22,597 |
| Jan 8, 2026 | 84.40 | 85.13 | 84.36 | 84.96 | 84.96 | 0.43% | 24,645 |
| Jan 7, 2026 | 85.48 | 85.48 | 84.52 | 84.60 | 84.60 | -1.05% | 32,927 |
| Jan 6, 2026 | 84.34 | 85.52 | 84.34 | 85.50 | 85.50 | 1.26% | 82,116 |
| Jan 5, 2026 | 83.75 | 84.66 | 83.75 | 84.44 | 84.44 | 1.08% | 37,608 |
| Jan 2, 2026 | 83.09 | 83.63 | 82.68 | 83.54 | 83.54 | 0.98% | 50,311 |
| Dec 31, 2025 | 83.42 | 83.42 | 82.69 | 82.73 | 82.73 | -0.92% | 54,543 |
| Dec 30, 2025 | 83.68 | 83.78 | 83.47 | 83.50 | 83.50 | -0.16% | 84,972 |
| Dec 29, 2025 | 83.74 | 83.77 | 83.52 | 83.63 | 83.63 | -0.35% | 28,879 |
| Dec 26, 2025 | 83.87 | 83.93 | 83.72 | 83.92 | 83.92 | -0.05% | 12,381 |
| Dec 24, 2025 | 83.68 | 84.03 | 83.52 | 83.96 | 83.96 | 0.33% | 15,342 |
| Dec 23, 2025 | 83.72 | 83.74 | 83.40 | 83.68 | 83.68 | -0.21% | 40,694 |
| Dec 22, 2025 | 83.39 | 83.89 | 83.39 | 83.86 | 83.86 | 0.89% | 41,857 |
| Dec 19, 2025 | 82.82 | 83.38 | 82.82 | 83.12 | 83.12 | 0.54% | 43,984 |
| Dec 18, 2025 | 83.06 | 83.38 | 82.62 | 82.67 | 82.67 | 0.19% | 85,139 |
| Dec 17, 2025 | 82.90 | 83.35 | 82.44 | 82.51 | 82.51 | -0.36% | 27,889 |
| Dec 16, 2025 | 83.34 | 83.39 | 82.54 | 82.81 | 82.81 | -1.09% | 37,948 |
| Dec 15, 2025 | 84.24 | 84.24 | 83.42 | 83.72 | 83.37 | - | 26,614 |
| Dec 12, 2025 | 84.78 | 84.78 | 83.57 | 83.72 | 83.37 | -0.98% | 17,483 |
| Dec 11, 2025 | 83.76 | 84.61 | 83.76 | 84.55 | 84.20 | 0.77% | 157,777 |
| Dec 10, 2025 | 82.88 | 84.09 | 82.84 | 83.90 | 83.55 | 1.44% | 20,375 |
| Dec 9, 2025 | 82.70 | 83.27 | 82.70 | 82.71 | 82.37 | -0.23% | 21,053 |
| Dec 8, 2025 | 83.49 | 83.49 | 82.84 | 82.90 | 82.55 | -0.59% | 24,668 |
| Dec 5, 2025 | 83.28 | 83.75 | 83.28 | 83.39 | 83.04 | 0.11% | 41,332 |
| Dec 4, 2025 | 83.14 | 83.52 | 83.04 | 83.30 | 82.95 | 0.17% | 52,283 |
| Dec 3, 2025 | 82.58 | 83.21 | 82.58 | 83.16 | 82.81 | 0.89% | 24,947 |
| Dec 2, 2025 | 82.91 | 82.91 | 82.33 | 82.43 | 82.09 | -0.11% | 23,811 |
| Dec 1, 2025 | 82.50 | 83.10 | 82.50 | 82.52 | 82.18 | -0.70% | 32,627 |
| Nov 28, 2025 | 82.65 | 83.31 | 82.58 | 83.10 | 82.75 | 0.70% | 6,176 |
| Nov 26, 2025 | 82.07 | 82.94 | 82.07 | 82.52 | 82.18 | 0.67% | 17,162 |
| Nov 25, 2025 | 80.94 | 82.08 | 80.94 | 81.97 | 81.63 | 1.46% | 28,125 |
| Nov 24, 2025 | 80.53 | 81.01 | 80.18 | 80.79 | 80.45 | 0.64% | 30,885 |
| Nov 21, 2025 | 79.34 | 80.72 | 79.24 | 80.28 | 79.94 | 1.76% | 34,893 |
| Nov 20, 2025 | 81.01 | 81.21 | 78.89 | 78.89 | 78.56 | -1.50% | 29,592 |
| Nov 19, 2025 | 80.17 | 80.34 | 79.76 | 80.09 | 79.76 | -0.24% | 14,353 |
| Nov 18, 2025 | 79.97 | 80.73 | 79.84 | 80.28 | 79.95 | 0.01% | 51,543 |
| Nov 17, 2025 | 81.43 | 81.47 | 79.99 | 80.27 | 79.94 | -1.63% | 36,403 |
| Nov 14, 2025 | 81.28 | 82.11 | 81.10 | 81.60 | 81.26 | -0.19% | 36,780 |
| Nov 13, 2025 | 82.83 | 82.85 | 81.72 | 81.76 | 81.42 | -1.71% | 210,861 |
| Nov 12, 2025 | 83.10 | 83.49 | 83.10 | 83.18 | 82.83 | 0.17% | 13,779 |
| Nov 11, 2025 | 82.74 | 83.26 | 82.71 | 83.04 | 82.69 | 0.26% | 12,940 |
| Nov 10, 2025 | 82.67 | 82.99 | 82.08 | 82.83 | 82.48 | 0.75% | 31,706 |
| Nov 7, 2025 | 81.17 | 82.21 | 81.02 | 82.21 | 81.87 | 0.95% | 35,356 |
| Nov 6, 2025 | 81.97 | 82.28 | 81.32 | 81.44 | 81.10 | -0.84% | 27,665 |
| Nov 5, 2025 | 81.50 | 82.39 | 81.50 | 82.13 | 81.79 | 0.68% | 28,344 |
| Nov 4, 2025 | 81.63 | 81.91 | 81.40 | 81.58 | 81.24 | -0.94% | 51,617 |
| Nov 3, 2025 | 82.58 | 82.58 | 81.55 | 82.35 | 82.00 | -0.29% | 30,660 |
| Oct 31, 2025 | 82.05 | 82.74 | 82.03 | 82.59 | 82.25 | 0.66% | 215,838 |
| Oct 30, 2025 | 81.95 | 82.91 | 81.93 | 82.05 | 81.71 | -0.50% | 40,792 |
| Oct 29, 2025 | 82.92 | 83.16 | 82.26 | 82.46 | 82.12 | -0.70% | 693,717 |
| Oct 28, 2025 | 83.54 | 83.54 | 83.04 | 83.04 | 82.70 | -0.93% | 899,714 |
| Oct 27, 2025 | 83.91 | 83.93 | 83.59 | 83.82 | 83.47 | 0.44% | 26,812 |
| Oct 24, 2025 | 83.84 | 83.85 | 83.45 | 83.45 | 83.10 | 0.42% | 60,984 |
| Oct 23, 2025 | 82.74 | 83.27 | 82.51 | 83.10 | 82.75 | 0.61% | 29,874 |
| Oct 22, 2025 | 83.31 | 83.31 | 82.40 | 82.60 | 82.26 | -0.69% | 15,946 |
| Oct 21, 2025 | 82.79 | 83.33 | 82.66 | 83.17 | 82.82 | 0.36% | 29,026 |
| Oct 20, 2025 | 82.41 | 82.95 | 82.41 | 82.87 | 82.52 | 1.15% | 23,460 |
| Oct 17, 2025 | 81.69 | 82.02 | 81.34 | 81.93 | 81.59 | 0.30% | 17,050 |
| Oct 16, 2025 | 82.85 | 82.85 | 81.51 | 81.69 | 81.35 | -1.22% | 11,999 |
| Oct 15, 2025 | 82.99 | 83.26 | 82.22 | 82.70 | 82.36 | 0.26% | 21,080 |
| Oct 14, 2025 | 81.11 | 82.90 | 81.11 | 82.49 | 82.14 | 0.73% | 16,264 |
| Oct 13, 2025 | 81.62 | 82.07 | 81.51 | 81.89 | 81.55 | 1.22% | 15,715 |
| Oct 10, 2025 | 83.09 | 83.21 | 80.91 | 80.91 | 80.57 | -2.43% | 28,396 |
| Oct 9, 2025 | 83.64 | 83.64 | 82.78 | 82.92 | 82.57 | -0.77% | 28,084 |