iShares Morningstar Mid-Cap Value ETF (IMCV)
NASDAQ: IMCV · Real-Time Price · USD
85.93
-1.23 (-1.42%)
Mar 6, 2026, 1:01 PM EST - Market open
IMCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 87.97 | 88.02 | 86.71 | 87.17 | 87.17 | -1.19% | 34,348 |
| Mar 4, 2026 | 88.35 | 88.37 | 87.67 | 88.22 | 88.22 | 0.37% | 13,902 |
| Mar 3, 2026 | 87.77 | 88.24 | 86.66 | 87.89 | 87.89 | -1.32% | 36,824 |
| Mar 2, 2026 | 88.49 | 89.33 | 88.45 | 89.07 | 89.07 | -0.21% | 19,816 |
| Feb 27, 2026 | 88.98 | 89.26 | 88.50 | 89.26 | 89.26 | -0.03% | 46,193 |
| Feb 26, 2026 | 88.91 | 89.39 | 88.78 | 89.29 | 89.29 | 0.64% | 155,810 |
| Feb 25, 2026 | 89.13 | 89.13 | 88.14 | 88.72 | 88.72 | -0.02% | 14,875 |
| Feb 24, 2026 | 88.34 | 88.77 | 88.29 | 88.74 | 88.74 | 0.61% | 11,608 |
| Feb 23, 2026 | 88.91 | 89.14 | 87.85 | 88.21 | 88.21 | -1.13% | 16,248 |
| Feb 20, 2026 | 88.69 | 89.29 | 88.49 | 89.21 | 89.21 | 0.55% | 46,840 |
| Feb 19, 2026 | 88.79 | 88.99 | 88.42 | 88.73 | 88.72 | -0.41% | 20,440 |
| Feb 18, 2026 | 88.99 | 89.29 | 88.85 | 89.09 | 89.09 | 0.48% | 29,289 |
| Feb 17, 2026 | 89.10 | 89.15 | 88.19 | 88.66 | 88.66 | -0.32% | 38,498 |
| Feb 13, 2026 | 88.10 | 89.19 | 87.75 | 88.95 | 88.95 | 1.20% | 28,788 |
| Feb 12, 2026 | 89.22 | 89.61 | 87.75 | 87.90 | 87.90 | -1.13% | 32,124 |
| Feb 11, 2026 | 88.94 | 89.01 | 88.56 | 88.91 | 88.91 | 0.44% | 19,653 |
| Feb 10, 2026 | 88.36 | 88.70 | 88.17 | 88.52 | 88.51 | 0.47% | 28,556 |
| Feb 9, 2026 | 88.17 | 88.24 | 87.70 | 88.10 | 88.10 | -0.12% | 38,660 |
| Feb 6, 2026 | 87.16 | 88.25 | 87.16 | 88.20 | 88.20 | 1.92% | 44,877 |
| Feb 5, 2026 | 87.13 | 87.20 | 86.37 | 86.54 | 86.54 | -0.93% | 40,313 |
| Feb 4, 2026 | 86.36 | 87.59 | 86.36 | 87.35 | 87.35 | 1.44% | 18,363 |
| Feb 3, 2026 | 85.66 | 86.53 | 85.49 | 86.11 | 86.11 | 0.68% | 36,191 |
| Feb 2, 2026 | 85.01 | 85.63 | 85.01 | 85.53 | 85.53 | 0.39% | 30,753 |
| Jan 30, 2026 | 84.97 | 85.20 | 84.41 | 85.20 | 85.20 | -0.21% | 39,888 |
| Jan 29, 2026 | 85.62 | 85.67 | 85.02 | 85.38 | 85.38 | 0.20% | 38,929 |
| Jan 28, 2026 | 85.34 | 85.71 | 84.99 | 85.21 | 85.21 | -0.29% | 21,112 |
| Jan 27, 2026 | 85.44 | 85.54 | 85.20 | 85.46 | 85.46 | -0.09% | 22,613 |
| Jan 26, 2026 | 85.45 | 85.83 | 85.37 | 85.54 | 85.54 | 0.28% | 29,348 |
| Jan 23, 2026 | 85.83 | 85.83 | 85.05 | 85.30 | 85.30 | -0.42% | 29,854 |
| Jan 22, 2026 | 85.91 | 86.12 | 85.62 | 85.66 | 85.66 | 0.11% | 20,534 |
| Jan 21, 2026 | 84.85 | 85.73 | 84.83 | 85.57 | 85.57 | 1.45% | 26,358 |
| Jan 20, 2026 | 84.78 | 85.00 | 84.20 | 84.35 | 84.35 | -1.25% | 56,992 |
| Jan 16, 2026 | 85.69 | 85.69 | 85.29 | 85.42 | 85.42 | -0.36% | 56,639 |
| Jan 15, 2026 | 85.45 | 85.96 | 85.45 | 85.73 | 85.73 | 0.34% | 33,592 |
| Jan 14, 2026 | 85.08 | 85.60 | 85.08 | 85.44 | 85.44 | 0.57% | 29,796 |
| Jan 13, 2026 | 85.12 | 85.12 | 84.63 | 84.95 | 84.95 | 0.07% | 27,454 |
| Jan 12, 2026 | 84.82 | 84.94 | 84.43 | 84.89 | 84.89 | -0.11% | 23,540 |
| Jan 9, 2026 | 85.08 | 85.24 | 84.76 | 84.99 | 84.99 | 0.27% | 38,471 |
| Jan 8, 2026 | 83.47 | 85.02 | 83.39 | 84.76 | 84.76 | 1.35% | 44,160 |
| Jan 7, 2026 | 84.75 | 84.75 | 83.60 | 83.63 | 83.63 | -1.14% | 24,765 |
| Jan 6, 2026 | 83.65 | 84.67 | 83.65 | 84.60 | 84.60 | 0.91% | 64,926 |
| Jan 5, 2026 | 83.16 | 84.13 | 83.01 | 83.84 | 83.84 | 1.05% | 27,532 |
| Jan 2, 2026 | 82.56 | 83.21 | 81.97 | 82.97 | 82.97 | 0.76% | 29,467 |
| Dec 31, 2025 | 83.01 | 83.01 | 82.31 | 82.34 | 82.34 | -0.76% | 38,544 |
| Dec 30, 2025 | 83.12 | 83.15 | 82.92 | 82.97 | 82.97 | 0.01% | 80,022 |
| Dec 29, 2025 | 83.01 | 83.15 | 82.90 | 82.96 | 82.96 | -0.29% | 28,835 |
| Dec 26, 2025 | 83.25 | 83.25 | 82.91 | 83.20 | 83.20 | 0.01% | 13,160 |
| Dec 24, 2025 | 82.96 | 83.31 | 82.88 | 83.19 | 83.19 | 0.38% | 15,922 |
| Dec 23, 2025 | 83.06 | 83.19 | 82.70 | 82.88 | 82.88 | -0.22% | 31,040 |
| Dec 22, 2025 | 82.63 | 83.09 | 82.63 | 83.06 | 83.06 | 0.80% | 23,751 |
| Dec 19, 2025 | 82.35 | 82.74 | 82.32 | 82.40 | 82.40 | 0.18% | 28,209 |
| Dec 18, 2025 | 82.59 | 82.88 | 82.10 | 82.25 | 82.25 | 0.04% | 43,712 |
| Dec 17, 2025 | 82.41 | 82.64 | 82.07 | 82.21 | 82.21 | 0.05% | 26,868 |
| Dec 16, 2025 | 82.99 | 83.02 | 81.96 | 82.17 | 82.17 | -1.64% | 37,558 |
| Dec 15, 2025 | 83.83 | 83.83 | 83.13 | 83.54 | 83.00 | 0.26% | 15,939 |
| Dec 12, 2025 | 84.04 | 84.15 | 83.21 | 83.32 | 82.78 | -0.64% | 22,744 |
| Dec 11, 2025 | 83.11 | 83.99 | 83.11 | 83.85 | 83.31 | 0.81% | 23,962 |
| Dec 10, 2025 | 81.83 | 83.34 | 81.77 | 83.18 | 82.64 | 1.73% | 31,002 |
| Dec 9, 2025 | 81.68 | 82.27 | 81.68 | 81.77 | 81.24 | 0.09% | 36,163 |
| Dec 8, 2025 | 82.36 | 82.36 | 81.68 | 81.69 | 81.17 | -0.67% | 12,675 |
| Dec 5, 2025 | 82.12 | 82.66 | 82.12 | 82.24 | 81.71 | 0.27% | 37,105 |
| Dec 4, 2025 | 81.92 | 82.24 | 81.79 | 82.02 | 81.49 | 0.20% | 21,513 |
| Dec 3, 2025 | 81.38 | 81.95 | 81.38 | 81.86 | 81.33 | 0.81% | 15,866 |
| Dec 2, 2025 | 81.71 | 81.71 | 80.93 | 81.20 | 80.68 | -0.25% | 13,380 |
| Dec 1, 2025 | 81.47 | 81.90 | 81.38 | 81.41 | 80.88 | -0.57% | 15,549 |
| Nov 28, 2025 | 81.51 | 82.09 | 81.35 | 81.88 | 81.35 | 0.58% | 5,095 |
| Nov 26, 2025 | 80.84 | 81.70 | 80.84 | 81.40 | 80.87 | 0.93% | 22,316 |
| Nov 25, 2025 | 79.78 | 80.79 | 79.78 | 80.65 | 80.13 | 1.28% | 25,313 |
| Nov 24, 2025 | 79.52 | 79.80 | 79.07 | 79.63 | 79.11 | 0.56% | 25,287 |
| Nov 21, 2025 | 77.84 | 79.58 | 77.84 | 79.18 | 78.67 | 1.98% | 52,626 |
| Nov 20, 2025 | 79.25 | 79.59 | 77.65 | 77.65 | 77.14 | -1.08% | 20,927 |
| Nov 19, 2025 | 78.93 | 78.97 | 78.24 | 78.49 | 77.98 | -0.59% | 19,143 |
| Nov 18, 2025 | 78.37 | 79.39 | 78.37 | 78.96 | 78.45 | 0.25% | 61,023 |
| Nov 17, 2025 | 79.76 | 79.98 | 78.59 | 78.76 | 78.25 | -1.58% | 21,292 |
| Nov 14, 2025 | 79.90 | 80.46 | 79.82 | 80.02 | 79.50 | -0.29% | 13,601 |
| Nov 13, 2025 | 81.02 | 81.23 | 80.19 | 80.26 | 79.74 | -1.11% | 24,835 |
| Nov 12, 2025 | 81.01 | 81.52 | 81.01 | 81.16 | 80.63 | 0.30% | 17,062 |
| Nov 11, 2025 | 80.62 | 81.10 | 80.62 | 80.92 | 80.39 | 0.61% | 17,985 |
| Nov 10, 2025 | 80.48 | 80.66 | 79.79 | 80.43 | 79.91 | 0.55% | 42,954 |
| Nov 7, 2025 | 79.14 | 79.99 | 79.14 | 79.99 | 79.47 | 0.85% | 51,959 |
| Nov 6, 2025 | 79.53 | 79.84 | 79.31 | 79.31 | 78.80 | -0.31% | 15,878 |
| Nov 5, 2025 | 79.13 | 79.93 | 79.12 | 79.56 | 79.04 | 0.68% | 15,555 |
| Nov 4, 2025 | 78.71 | 79.19 | 78.71 | 79.02 | 78.51 | -0.55% | 14,737 |
| Nov 3, 2025 | 79.68 | 79.68 | 78.67 | 79.45 | 78.94 | -0.28% | 12,426 |
| Oct 31, 2025 | 79.45 | 79.85 | 79.15 | 79.68 | 79.16 | 0.38% | 21,245 |
| Oct 30, 2025 | 79.23 | 80.14 | 79.23 | 79.38 | 78.86 | -0.23% | 32,995 |
| Oct 29, 2025 | 80.03 | 80.32 | 79.56 | 79.56 | 79.04 | -0.64% | 13,601 |
| Oct 28, 2025 | 80.68 | 80.68 | 79.98 | 80.07 | 79.55 | -0.92% | 20,958 |
| Oct 27, 2025 | 80.88 | 80.88 | 80.59 | 80.81 | 80.29 | 0.19% | 9,859 |
| Oct 24, 2025 | 80.91 | 81.04 | 80.66 | 80.66 | 80.14 | 0.28% | 8,576 |
| Oct 23, 2025 | 80.45 | 80.59 | 80.06 | 80.43 | 79.91 | 0.51% | 105,751 |
| Oct 22, 2025 | 80.40 | 80.47 | 79.74 | 80.02 | 79.50 | -0.31% | 29,898 |
| Oct 21, 2025 | 79.94 | 80.46 | 79.76 | 80.27 | 79.75 | 0.50% | 12,211 |
| Oct 20, 2025 | 79.54 | 79.95 | 79.54 | 79.87 | 79.35 | 1.02% | 13,358 |
| Oct 17, 2025 | 78.87 | 79.19 | 78.72 | 79.07 | 78.55 | 0.42% | 52,841 |
| Oct 16, 2025 | 79.96 | 79.96 | 78.58 | 78.74 | 78.23 | -1.37% | 55,331 |
| Oct 15, 2025 | 80.08 | 80.26 | 79.61 | 79.83 | 79.31 | 0.21% | 17,855 |
| Oct 14, 2025 | 78.39 | 79.97 | 78.39 | 79.66 | 79.14 | 1.10% | 20,709 |
| Oct 13, 2025 | 78.40 | 79.02 | 78.39 | 78.79 | 78.28 | 1.09% | 15,395 |
| Oct 10, 2025 | 80.10 | 80.10 | 77.94 | 77.94 | 77.44 | -2.26% | 12,963 |