iShares Morningstar Mid-Cap Value ETF (IMCV)
NASDAQ: IMCV · Real-Time Price · USD
88.26
-0.11 (-0.12%)
At close: Apr 28, 2026, 4:00 PM EDT
88.28
+0.02 (0.02%)
After-hours: Apr 28, 2026, 4:15 PM EDT
IMCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 88.37 | 88.91 | 87.98 | 88.28 | 88.28 | -0.11% | 22,442 |
| Apr 27, 2026 | 88.25 | 89.01 | 88.25 | 88.37 | 88.37 | -0.06% | 16,386 |
| Apr 24, 2026 | 88.94 | 88.94 | 88.36 | 88.42 | 88.42 | -0.40% | 12,668 |
| Apr 23, 2026 | 88.46 | 88.88 | 88.08 | 88.78 | 88.78 | 0.49% | 18,194 |
| Apr 22, 2026 | 89.12 | 89.12 | 88.18 | 88.34 | 88.34 | -0.17% | 17,048 |
| Apr 21, 2026 | 89.23 | 89.29 | 88.45 | 88.49 | 88.49 | -0.29% | 17,426 |
| Apr 20, 2026 | 88.23 | 88.99 | 88.23 | 88.75 | 88.75 | 0.22% | 40,366 |
| Apr 17, 2026 | 87.88 | 88.76 | 87.88 | 88.56 | 88.56 | 1.17% | 23,230 |
| Apr 16, 2026 | 87.08 | 87.57 | 87.08 | 87.54 | 87.54 | 0.54% | 16,339 |
| Apr 15, 2026 | 87.47 | 87.47 | 86.75 | 87.07 | 87.07 | -0.36% | 31,229 |
| Apr 14, 2026 | 87.31 | 87.46 | 86.68 | 87.38 | 87.38 | 0.29% | 20,650 |
| Apr 13, 2026 | 86.61 | 87.15 | 86.30 | 87.13 | 87.13 | 0.43% | 22,351 |
| Apr 10, 2026 | 87.37 | 87.55 | 86.66 | 86.75 | 86.75 | -0.71% | 53,125 |
| Apr 9, 2026 | 86.96 | 87.57 | 86.96 | 87.37 | 87.37 | 0.38% | 60,872 |
| Apr 8, 2026 | 86.45 | 87.07 | 86.39 | 87.04 | 87.04 | 1.88% | 33,289 |
| Apr 7, 2026 | 85.50 | 85.61 | 85.11 | 85.44 | 85.44 | -0.09% | 30,508 |
| Apr 6, 2026 | 85.11 | 85.52 | 85.05 | 85.52 | 85.52 | 0.42% | 23,111 |
| Apr 2, 2026 | 84.58 | 85.17 | 84.05 | 85.16 | 85.16 | 0.28% | 101,329 |
| Apr 1, 2026 | 85.03 | 85.15 | 84.88 | 84.92 | 84.92 | 0.16% | 43,549 |
| Mar 31, 2026 | 84.41 | 84.86 | 83.83 | 84.79 | 84.79 | 1.61% | 21,740 |
| Mar 30, 2026 | 84.11 | 84.43 | 83.22 | 83.44 | 83.44 | -0.25% | 36,955 |
| Mar 27, 2026 | 84.14 | 84.41 | 83.48 | 83.65 | 83.65 | -0.80% | 15,001 |
| Mar 26, 2026 | 84.32 | 85.11 | 84.32 | 84.33 | 84.33 | -0.32% | 11,622 |
| Mar 25, 2026 | 84.76 | 84.79 | 84.53 | 84.60 | 84.60 | 0.48% | 25,526 |
| Mar 24, 2026 | 83.41 | 84.60 | 83.04 | 84.19 | 84.19 | 0.60% | 17,406 |
| Mar 23, 2026 | 83.66 | 84.40 | 83.66 | 83.69 | 83.69 | 1.10% | 15,641 |
| Mar 20, 2026 | 83.84 | 83.96 | 82.41 | 82.78 | 82.78 | -1.15% | 65,222 |
| Mar 19, 2026 | 83.13 | 84.00 | 83.13 | 83.74 | 83.74 | -0.05% | 27,378 |
| Mar 18, 2026 | 84.69 | 84.69 | 83.79 | 83.79 | 83.79 | -1.41% | 42,307 |
| Mar 17, 2026 | 84.83 | 85.56 | 84.83 | 84.98 | 84.98 | 0.15% | 19,916 |
| Mar 16, 2026 | 84.80 | 85.29 | 84.64 | 84.85 | 84.50 | 0.79% | 17,784 |
| Mar 13, 2026 | 84.71 | 84.96 | 84.12 | 84.19 | 83.84 | -0.07% | 23,731 |
| Mar 12, 2026 | 84.90 | 85.20 | 84.24 | 84.24 | 83.90 | -1.34% | 27,810 |
| Mar 11, 2026 | 85.55 | 85.59 | 84.98 | 85.39 | 85.04 | -0.20% | 20,747 |
| Mar 10, 2026 | 86.20 | 86.61 | 85.51 | 85.56 | 85.21 | -0.66% | 18,666 |
| Mar 9, 2026 | 85.79 | 86.26 | 84.29 | 86.13 | 85.78 | -0.13% | 37,281 |
| Mar 6, 2026 | 86.57 | 86.57 | 85.41 | 86.24 | 85.88 | -1.07% | 18,680 |
| Mar 5, 2026 | 87.97 | 88.02 | 86.71 | 87.17 | 86.81 | -1.19% | 34,348 |
| Mar 4, 2026 | 88.35 | 88.37 | 87.67 | 88.22 | 87.86 | 0.37% | 13,902 |
| Mar 3, 2026 | 87.77 | 88.24 | 86.66 | 87.89 | 87.53 | -1.32% | 36,824 |
| Mar 2, 2026 | 88.49 | 89.33 | 88.45 | 89.07 | 88.70 | -0.21% | 19,816 |
| Feb 27, 2026 | 88.98 | 89.26 | 88.50 | 89.26 | 88.89 | -0.03% | 46,193 |
| Feb 26, 2026 | 88.91 | 89.39 | 88.78 | 89.29 | 88.92 | 0.64% | 155,810 |
| Feb 25, 2026 | 89.13 | 89.13 | 88.14 | 88.72 | 88.36 | -0.02% | 14,875 |
| Feb 24, 2026 | 88.34 | 88.77 | 88.29 | 88.74 | 88.38 | 0.61% | 11,608 |
| Feb 23, 2026 | 88.91 | 89.14 | 87.85 | 88.21 | 87.84 | -1.13% | 16,248 |
| Feb 20, 2026 | 88.69 | 89.29 | 88.49 | 89.21 | 88.84 | 0.55% | 46,840 |
| Feb 19, 2026 | 88.79 | 88.99 | 88.42 | 88.73 | 88.36 | -0.41% | 20,440 |
| Feb 18, 2026 | 88.99 | 89.29 | 88.85 | 89.09 | 88.72 | 0.48% | 29,289 |
| Feb 17, 2026 | 89.10 | 89.15 | 88.19 | 88.66 | 88.30 | -0.32% | 38,498 |
| Feb 13, 2026 | 88.10 | 89.19 | 87.75 | 88.95 | 88.58 | 1.20% | 28,788 |
| Feb 12, 2026 | 89.22 | 89.61 | 87.75 | 87.90 | 87.53 | -1.13% | 32,124 |
| Feb 11, 2026 | 88.94 | 89.01 | 88.56 | 88.91 | 88.54 | 0.44% | 19,653 |
| Feb 10, 2026 | 88.36 | 88.70 | 88.17 | 88.52 | 88.15 | 0.47% | 28,556 |
| Feb 9, 2026 | 88.17 | 88.24 | 87.70 | 88.10 | 87.74 | -0.12% | 38,660 |
| Feb 6, 2026 | 87.16 | 88.25 | 87.16 | 88.20 | 87.84 | 1.92% | 44,877 |
| Feb 5, 2026 | 87.13 | 87.20 | 86.37 | 86.54 | 86.18 | -0.93% | 40,313 |
| Feb 4, 2026 | 86.36 | 87.59 | 86.36 | 87.35 | 86.99 | 1.44% | 18,363 |
| Feb 3, 2026 | 85.66 | 86.53 | 85.49 | 86.11 | 85.75 | 0.68% | 36,191 |
| Feb 2, 2026 | 85.01 | 85.63 | 85.01 | 85.53 | 85.18 | 0.39% | 30,753 |
| Jan 30, 2026 | 84.97 | 85.20 | 84.41 | 85.20 | 84.85 | -0.21% | 39,888 |
| Jan 29, 2026 | 85.62 | 85.67 | 85.02 | 85.38 | 85.02 | 0.20% | 38,929 |
| Jan 28, 2026 | 85.34 | 85.71 | 84.99 | 85.21 | 84.86 | -0.29% | 21,112 |
| Jan 27, 2026 | 85.44 | 85.54 | 85.20 | 85.46 | 85.10 | -0.09% | 22,613 |
| Jan 26, 2026 | 85.45 | 85.83 | 85.37 | 85.54 | 85.18 | 0.28% | 29,348 |
| Jan 23, 2026 | 85.83 | 85.83 | 85.05 | 85.30 | 84.95 | -0.42% | 29,854 |
| Jan 22, 2026 | 85.91 | 86.12 | 85.62 | 85.66 | 85.31 | 0.11% | 20,534 |
| Jan 21, 2026 | 84.85 | 85.73 | 84.83 | 85.57 | 85.22 | 1.45% | 26,358 |
| Jan 20, 2026 | 84.78 | 85.00 | 84.20 | 84.35 | 84.00 | -1.25% | 56,992 |
| Jan 16, 2026 | 85.69 | 85.69 | 85.29 | 85.42 | 85.07 | -0.36% | 56,639 |
| Jan 15, 2026 | 85.45 | 85.96 | 85.45 | 85.73 | 85.37 | 0.34% | 33,592 |
| Jan 14, 2026 | 85.08 | 85.60 | 85.08 | 85.44 | 85.09 | 0.57% | 29,796 |
| Jan 13, 2026 | 85.12 | 85.12 | 84.63 | 84.95 | 84.60 | 0.07% | 27,454 |
| Jan 12, 2026 | 84.82 | 84.94 | 84.43 | 84.89 | 84.54 | -0.11% | 23,540 |
| Jan 9, 2026 | 85.08 | 85.24 | 84.76 | 84.99 | 84.64 | 0.27% | 38,471 |
| Jan 8, 2026 | 83.47 | 85.02 | 83.39 | 84.76 | 84.41 | 1.35% | 44,160 |
| Jan 7, 2026 | 84.75 | 84.75 | 83.60 | 83.63 | 83.28 | -1.14% | 24,765 |
| Jan 6, 2026 | 83.65 | 84.67 | 83.65 | 84.60 | 84.25 | 0.91% | 64,926 |
| Jan 5, 2026 | 83.16 | 84.13 | 83.01 | 83.84 | 83.49 | 1.05% | 27,532 |
| Jan 2, 2026 | 82.56 | 83.21 | 81.97 | 82.97 | 82.62 | 0.76% | 29,467 |
| Dec 31, 2025 | 83.01 | 83.01 | 82.31 | 82.34 | 82.00 | -0.76% | 38,544 |
| Dec 30, 2025 | 83.12 | 83.15 | 82.92 | 82.97 | 82.63 | 0.01% | 80,022 |
| Dec 29, 2025 | 83.01 | 83.15 | 82.90 | 82.96 | 82.62 | -0.29% | 28,835 |
| Dec 26, 2025 | 83.25 | 83.25 | 82.91 | 83.20 | 82.86 | 0.01% | 13,160 |
| Dec 24, 2025 | 82.96 | 83.31 | 82.88 | 83.19 | 82.85 | 0.38% | 15,922 |
| Dec 23, 2025 | 83.06 | 83.19 | 82.70 | 82.88 | 82.54 | -0.22% | 31,040 |
| Dec 22, 2025 | 82.63 | 83.09 | 82.63 | 83.06 | 82.72 | 0.80% | 23,751 |
| Dec 19, 2025 | 82.35 | 82.74 | 82.32 | 82.40 | 82.06 | 0.18% | 28,209 |
| Dec 18, 2025 | 82.59 | 82.88 | 82.10 | 82.25 | 81.91 | 0.04% | 43,712 |
| Dec 17, 2025 | 82.41 | 82.64 | 82.07 | 82.21 | 81.88 | 0.05% | 26,868 |
| Dec 16, 2025 | 82.99 | 83.02 | 81.96 | 82.17 | 81.83 | -1.64% | 37,558 |
| Dec 15, 2025 | 83.83 | 83.83 | 83.13 | 83.54 | 82.65 | 0.26% | 15,939 |
| Dec 12, 2025 | 84.04 | 84.15 | 83.21 | 83.32 | 82.44 | -0.64% | 22,744 |
| Dec 11, 2025 | 83.11 | 83.99 | 83.11 | 83.85 | 82.97 | 0.81% | 23,962 |
| Dec 10, 2025 | 81.83 | 83.34 | 81.77 | 83.18 | 82.30 | 1.73% | 31,002 |
| Dec 9, 2025 | 81.68 | 82.27 | 81.68 | 81.77 | 80.90 | 0.09% | 36,163 |
| Dec 8, 2025 | 82.36 | 82.36 | 81.68 | 81.69 | 80.83 | -0.67% | 12,675 |
| Dec 5, 2025 | 82.12 | 82.66 | 82.12 | 82.24 | 81.37 | 0.27% | 37,105 |
| Dec 4, 2025 | 81.92 | 82.24 | 81.79 | 82.02 | 81.16 | 0.20% | 21,513 |
| Dec 3, 2025 | 81.38 | 81.95 | 81.38 | 81.86 | 81.00 | 0.81% | 15,866 |