iShares Morningstar Mid-Cap ETF (IMCB)

NYSEARCA: IMCB · Real-Time Price · USD

88.81

-0.76 (-0.85%)

At close: Apr 28, 2026, 4:00 PM EDT

88.87

+0.05 (0.06%)

After-hours: Apr 28, 2026, 8:00 PM EDT

IMCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	89.27	89.52	88.56	88.81	88.81	-0.85%	19,954
Apr 27, 2026	89.63	89.79	89.57	89.57	89.57	-0.10%	19,284
Apr 24, 2026	89.92	89.92	89.42	89.66	89.66	-0.16%	13,623
Apr 23, 2026	89.62	90.03	88.92	89.80	89.80	0.19%	26,730
Apr 22, 2026	90.31	90.31	89.35	89.63	89.63	0.05%	20,117
Apr 21, 2026	90.34	90.67	89.56	89.58	89.58	-0.46%	28,190
Apr 20, 2026	89.45	90.04	89.43	90.00	90.00	0.44%	28,830
Apr 17, 2026	88.73	89.93	88.73	89.61	89.61	1.44%	40,025
Apr 16, 2026	87.96	88.42	87.96	88.34	88.34	0.41%	36,385
Apr 15, 2026	88.21	88.21	87.65	87.97	87.97	-0.17%	25,157
Apr 14, 2026	87.83	88.20	87.72	88.12	88.12	0.58%	28,758
Apr 13, 2026	86.37	87.63	86.37	87.61	87.61	1.22%	39,705
Apr 10, 2026	87.14	87.14	86.53	86.55	86.55	-0.51%	27,967
Apr 9, 2026	86.60	87.22	86.52	86.99	86.99	0.15%	66,672
Apr 8, 2026	86.57	86.98	86.30	86.86	86.86	2.68%	59,758
Apr 7, 2026	84.43	84.81	84.07	84.59	84.59	-0.21%	131,776
Apr 6, 2026	84.30	84.80	84.30	84.77	84.77	0.49%	201,959
Apr 2, 2026	82.91	84.40	82.91	84.36	84.36	0.43%	49,269
Apr 1, 2026	83.72	84.46	83.72	84.00	84.00	0.68%	67,874
Mar 31, 2026	82.34	83.66	82.10	83.43	83.43	2.52%	89,248
Mar 30, 2026	82.77	82.77	81.12	81.38	81.38	-0.80%	33,243
Mar 27, 2026	82.63	82.95	81.81	82.04	82.04	-1.20%	68,183
Mar 26, 2026	83.43	84.23	82.97	83.04	83.04	-1.26%	25,600
Mar 25, 2026	84.40	84.45	83.63	84.10	84.10	0.56%	18,891
Mar 24, 2026	82.66	83.98	82.66	83.63	83.63	0.37%	53,558
Mar 23, 2026	83.53	84.38	83.15	83.32	83.32	1.30%	46,956
Mar 20, 2026	83.56	83.56	81.81	82.25	82.25	-1.69%	148,954
Mar 19, 2026	82.93	83.96	82.93	83.66	83.66	0.13%	44,146
Mar 18, 2026	84.17	84.49	83.55	83.56	83.56	-1.29%	19,237
Mar 17, 2026	84.63	85.11	84.63	84.65	84.65	0.38%	13,344
Mar 16, 2026	84.25	84.78	84.20	84.33	84.09	1.03%	26,537
Mar 13, 2026	84.14	84.40	83.32	83.47	83.23	0.02%	34,725
Mar 12, 2026	84.16	84.62	83.44	83.45	83.21	-1.79%	147,493
Mar 11, 2026	85.02	85.39	84.62	84.97	84.73	-0.29%	19,764
Mar 10, 2026	85.72	86.42	85.22	85.22	84.98	-0.65%	25,889
Mar 9, 2026	84.49	85.95	83.72	85.78	85.53	0.55%	38,154
Mar 6, 2026	85.54	85.81	84.80	85.31	85.07	-1.46%	48,895
Mar 5, 2026	86.99	87.52	86.08	86.57	86.32	-1.22%	49,478
Mar 4, 2026	87.65	87.86	87.23	87.64	87.39	0.52%	34,301
Mar 3, 2026	86.77	87.59	85.81	87.19	86.94	-1.51%	42,755
Mar 2, 2026	87.77	88.81	87.77	88.53	88.28	0.02%	31,910
Feb 27, 2026	88.02	88.52	87.95	88.52	88.26	-0.27%	36,794
Feb 26, 2026	88.35	88.80	87.98	88.76	88.50	0.65%	20,453
Feb 25, 2026	88.24	88.28	87.62	88.18	87.93	0.40%	17,244
Feb 24, 2026	87.09	87.93	87.09	87.83	87.58	0.94%	30,699
Feb 23, 2026	87.79	87.79	86.73	87.01	86.76	-1.30%	37,161
Feb 20, 2026	87.55	88.40	87.37	88.16	87.91	0.48%	34,861
Feb 19, 2026	87.65	87.74	87.16	87.74	87.49	-0.16%	23,253
Feb 18, 2026	87.52	88.26	87.24	87.88	87.63	0.60%	36,768
Feb 17, 2026	87.44	87.62	86.65	87.36	87.11	-0.19%	53,331
Feb 13, 2026	86.52	87.90	86.52	87.53	87.28	1.24%	23,343
Feb 12, 2026	88.14	88.70	86.41	86.46	86.21	-1.51%	36,693
Feb 11, 2026	88.11	88.11	87.26	87.79	87.53	0.22%	35,205
Feb 10, 2026	87.44	87.97	87.44	87.59	87.34	0.14%	28,922
Feb 9, 2026	87.02	87.63	86.85	87.47	87.22	0.28%	30,132
Feb 6, 2026	86.03	87.26	85.91	87.23	86.98	2.55%	28,319
Feb 5, 2026	85.60	85.85	84.91	85.06	84.82	-1.26%	19,925
Feb 4, 2026	86.02	86.38	85.43	86.15	85.90	0.41%	23,020
Feb 3, 2026	85.84	86.22	84.91	85.80	85.55	0.01%	36,615
Feb 2, 2026	84.96	85.89	84.92	85.79	85.54	0.72%	27,491
Jan 30, 2026	85.52	85.76	84.60	85.18	84.94	-0.90%	58,497
Jan 29, 2026	86.48	86.62	85.32	85.95	85.70	-0.08%	52,128
Jan 28, 2026	86.23	86.43	85.88	86.02	85.77	-0.13%	62,042
Jan 27, 2026	85.95	86.22	85.95	86.13	85.88	0.18%	48,686
Jan 26, 2026	85.98	86.24	85.97	85.97	85.72	0.23%	34,798
Jan 23, 2026	86.09	86.09	85.52	85.77	85.52	-0.49%	42,201
Jan 22, 2026	86.70	86.70	86.13	86.19	85.94	0.15%	64,647
Jan 21, 2026	85.29	86.27	85.26	86.06	85.81	1.46%	41,662
Jan 20, 2026	85.05	85.71	84.68	84.82	84.58	-1.49%	37,721
Jan 16, 2026	86.23	86.39	86.03	86.10	85.85	-0.14%	30,827
Jan 15, 2026	86.14	86.59	86.14	86.22	85.97	0.50%	36,465
Jan 14, 2026	85.62	85.89	85.41	85.80	85.55	0.13%	32,394
Jan 13, 2026	85.75	85.90	85.45	85.68	85.44	0.13%	31,277
Jan 12, 2026	85.21	85.64	84.98	85.57	85.33	0.12%	59,512
Jan 9, 2026	85.29	85.67	85.19	85.47	85.23	0.60%	22,597
Jan 8, 2026	84.40	85.13	84.36	84.96	84.72	0.43%	24,645
Jan 7, 2026	85.48	85.48	84.52	84.60	84.36	-1.05%	32,927
Jan 6, 2026	84.34	85.52	84.34	85.50	85.26	1.26%	82,116
Jan 5, 2026	83.75	84.66	83.75	84.44	84.20	1.08%	37,608
Jan 2, 2026	83.09	83.63	82.68	83.54	83.30	0.98%	50,311
Dec 31, 2025	83.42	83.42	82.69	82.73	82.49	-0.92%	54,543
Dec 30, 2025	83.68	83.78	83.47	83.50	83.26	-0.16%	84,972
Dec 29, 2025	83.74	83.77	83.52	83.63	83.39	-0.35%	28,879
Dec 26, 2025	83.87	83.93	83.72	83.92	83.68	-0.05%	12,381
Dec 24, 2025	83.68	84.03	83.52	83.96	83.72	0.33%	15,342
Dec 23, 2025	83.72	83.74	83.40	83.68	83.44	-0.21%	40,694
Dec 22, 2025	83.39	83.89	83.39	83.86	83.62	0.89%	41,857
Dec 19, 2025	82.82	83.38	82.82	83.12	82.88	0.54%	43,984
Dec 18, 2025	83.06	83.38	82.62	82.67	82.43	0.19%	85,139
Dec 17, 2025	82.90	83.35	82.44	82.51	82.28	-0.36%	27,889
Dec 16, 2025	83.34	83.39	82.54	82.81	82.57	-1.09%	37,948
Dec 15, 2025	84.24	84.24	83.42	83.72	83.13	-	26,614
Dec 12, 2025	84.78	84.78	83.57	83.72	83.13	-0.98%	17,483
Dec 11, 2025	83.76	84.61	83.76	84.55	83.96	0.77%	157,777
Dec 10, 2025	82.88	84.09	82.84	83.90	83.31	1.44%	20,375
Dec 9, 2025	82.70	83.27	82.70	82.71	82.13	-0.23%	21,053
Dec 8, 2025	83.49	83.49	82.84	82.90	82.32	-0.59%	24,668
Dec 5, 2025	83.28	83.75	83.28	83.39	82.81	0.11%	41,332
Dec 4, 2025	83.14	83.52	83.04	83.30	82.72	0.17%	52,283
Dec 3, 2025	82.58	83.21	82.58	83.16	82.58	0.89%	24,947