Skip to main content
iShares Morningstar Mid-Cap Value ETF (IMCV)
NASDAQ: IMCV · Real-Time Price · USD
82.24
+0.22 (0.27%)
At close: Dec 5, 2025, 4:00 PM EST
82.24
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

IMCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202582.1282.6682.1282.2482.240.27%37,105
Dec 4, 202581.9282.2481.7982.0282.020.20%21,513
Dec 3, 202581.3881.9581.3881.8681.860.81%15,866
Dec 2, 202581.7181.7180.9381.2081.20-0.25%13,380
Dec 1, 202581.4781.9081.3881.4181.40-0.57%15,549
Nov 28, 202581.5182.0981.3581.8881.880.58%5,095
Nov 26, 202580.8481.7080.8481.4081.400.93%22,316
Nov 25, 202579.7880.7979.7880.6580.651.28%25,313
Nov 24, 202579.5279.8079.0779.6379.630.56%25,287
Nov 21, 202577.8479.5877.8479.1879.181.98%52,626
Nov 20, 202579.2579.5977.6577.6577.65-1.08%20,927
Nov 19, 202578.9378.9778.2478.4978.49-0.59%19,143
Nov 18, 202578.3779.3978.3778.9678.960.25%61,023
Nov 17, 202579.7679.9878.5978.7678.76-1.58%21,292
Nov 14, 202579.9080.4679.8280.0280.02-0.29%13,601
Nov 13, 202581.0281.2380.1980.2680.26-1.11%24,835
Nov 12, 202581.0181.5281.0181.1681.160.30%17,062
Nov 11, 202580.6281.1080.6280.9280.920.61%17,985
Nov 10, 202580.4880.6679.7980.4380.430.55%42,954
Nov 7, 202579.1479.9979.1479.9979.990.85%51,959
Nov 6, 202579.5379.8479.3179.3179.31-0.31%15,878
Nov 5, 202579.1379.9379.1279.5679.560.68%15,555
Nov 4, 202578.7179.1978.7179.0279.02-0.55%14,737
Nov 3, 202579.6879.6878.6779.4579.45-0.28%12,426
Oct 31, 202579.4579.8579.1579.6879.680.38%21,245
Oct 30, 202579.2380.1479.2379.3879.38-0.23%32,995
Oct 29, 202580.0380.3279.5679.5679.56-0.64%13,601
Oct 28, 202580.6880.6879.9880.0780.07-0.92%20,958
Oct 27, 202580.8880.8880.5980.8180.810.19%9,859
Oct 24, 202580.9181.0480.6680.6680.660.28%8,576
Oct 23, 202580.4580.5980.0680.4380.430.51%105,751
Oct 22, 202580.4080.4779.7480.0280.02-0.31%29,898
Oct 21, 202579.9480.4679.7680.2780.270.50%12,211
Oct 20, 202579.5479.9579.5479.8779.871.02%13,358
Oct 17, 202578.8779.1978.7279.0779.070.42%52,841
Oct 16, 202579.9679.9678.5878.7478.74-1.37%55,331
Oct 15, 202580.0880.2679.6179.8379.830.21%17,855
Oct 14, 202578.3979.9778.3979.6679.661.10%20,709
Oct 13, 202578.4079.0278.3978.7978.791.09%15,395
Oct 10, 202580.1080.1077.9477.9477.94-2.26%12,963
Oct 9, 202580.7380.7379.6779.7579.75-0.96%9,825
Oct 8, 202580.8180.8180.3580.5280.520.08%15,005
Oct 7, 202581.2581.2580.2880.4680.46-0.53%64,484
Oct 6, 202581.3381.3380.8380.8980.89-0.08%16,060
Oct 3, 202580.7181.3280.7180.9580.950.59%11,674
Oct 2, 202580.3180.6280.0680.4880.480.08%10,791
Oct 1, 202580.0680.5280.0680.4180.410.07%12,349
Sep 30, 202580.1080.3979.6880.3580.350.15%67,579
Sep 29, 202580.4180.4179.9180.2380.230.19%77,480
Sep 26, 202579.5980.0879.5980.0880.081.10%12,905
Sep 25, 202579.3779.5479.0479.2179.21-0.74%24,761
Sep 24, 202579.9780.0779.7079.8079.80-0.01%17,414
Sep 23, 202579.7180.3979.7179.8179.800.31%19,644
Sep 22, 202579.5479.6279.2479.5679.56-0.03%19,992
Sep 19, 202580.1980.1979.4479.5979.59-0.40%44,631
Sep 18, 202579.7480.0579.4479.9179.910.67%33,273
Sep 17, 202579.3380.2878.9379.3779.370.23%24,313
Sep 16, 202579.6179.6178.9579.1979.19-0.83%19,737
Sep 15, 202580.2980.3979.8579.8579.43-0.39%23,998
Sep 12, 202580.4180.6680.1180.1679.74-0.58%14,362
Sep 11, 202579.6280.6379.6280.6380.201.40%9,835
Sep 10, 202579.4079.6379.2179.5179.090.13%17,077
Sep 9, 202579.5379.5679.3279.4178.99-0.30%12,799
Sep 8, 202579.9279.9279.1479.6579.23-0.29%14,378
Sep 5, 202579.9180.5279.5479.8879.46-0.11%16,157
Sep 4, 202579.4079.9979.3579.9779.540.87%7,351
Sep 3, 202579.3779.6879.0079.2878.86-0.23%15,348
Sep 2, 202579.4079.5378.9679.4679.05-0.65%20,597
Aug 29, 202579.9380.0479.8279.9879.560.01%9,268
Aug 28, 202579.8380.0479.6579.9779.55-0.13%20,024
Aug 27, 202579.5180.1379.5180.0879.660.48%13,554
Aug 26, 202579.4579.7079.4379.7079.280.01%25,535
Aug 25, 202580.0280.0279.6779.6979.27-0.67%16,876
Aug 22, 202578.8680.3978.8680.2279.802.28%30,685
Aug 21, 202578.5078.6778.2178.4378.02-0.35%7,986
Aug 20, 202578.9278.9278.4978.7178.290.02%13,611
Aug 19, 202578.1879.0878.1678.7078.280.41%14,421
Aug 18, 202578.4178.4778.2278.3777.96-0.03%948,073
Aug 15, 202578.9078.9078.3778.3977.98-0.45%18,371
Aug 14, 202578.5278.7778.2178.7578.33-0.47%19,644
Aug 13, 202578.3179.1278.2679.1278.701.45%16,110
Aug 12, 202577.2578.0277.2577.9977.581.53%14,412
Aug 11, 202577.3177.4576.7376.8176.41-0.36%32,989
Aug 8, 202577.3377.3976.9977.0976.680.22%21,188
Aug 7, 202577.4677.4676.7076.9276.52-0.13%46,632
Aug 6, 202577.3177.4277.0277.0276.62-0.41%34,654
Aug 5, 202577.4477.5476.8677.3476.930.14%16,862
Aug 4, 202576.4677.3176.4677.2376.821.21%33,923
Aug 1, 202576.1076.5375.6476.3075.90-1.04%14,400
Jul 31, 202577.6677.8277.0477.1176.70-0.63%73,694
Jul 30, 202578.3878.3877.2277.5977.18-0.93%18,010
Jul 29, 202578.6078.6078.1678.3277.910.02%13,301
Jul 28, 202578.9678.9678.2678.3077.89-0.49%15,052
Jul 25, 202578.2378.7778.1778.6978.270.36%10,816
Jul 24, 202578.5278.8778.4078.4177.99-0.48%10,924
Jul 23, 202578.7978.8578.4678.7978.370.61%42,042
Jul 22, 202577.3378.3477.3378.3177.901.66%14,363
Jul 21, 202577.4577.6577.0477.0476.63-0.40%19,318
Jul 18, 202577.6177.6177.1877.3576.940.21%17,113
Jul 17, 202576.5077.1976.5077.1976.780.92%19,473