iShares Morningstar Mid-Cap Value ETF - IMCV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	82.96	83.19	83.19	83.31	82.88	15,922
December 23, 2025	83.06	82.88	82.88	83.19	82.7	31,040
December 22, 2025	82.63	83.06	83.06	83.09	82.63	23,800
December 19, 2025	82.35	82.4	82.4	82.74	82.32	28,209
December 18, 2025	82.59	82.25	82.25	82.88	82.1	43,712
December 17, 2025	82.41	82.21	82.21	82.64	82.07	26,900
December 16, 2025	82.99	82.17	82.17	83.02	81.96	37,600
December 15, 2025	83.83	83.54	83	83.83	83.13	15,939
December 12, 2025	84.04	83.32	82.78	84.15	83.21	22,744
December 11, 2025	83.11	83.85	83.31	83.99	83.11	24,000
December 10, 2025	81.82	83.18	82.64	83.34	81.77	31,002
December 09, 2025	81.68	81.77	81.24	82.27	81.68	36,200
December 08, 2025	82.36	81.69	81.17	82.36	81.68	12,700
December 05, 2025	82.12	82.24	82.24	82.66	82.12	37,105
December 04, 2025	81.92	82.02	82.02	82.24	81.79	21,513
December 03, 2025	81.38	81.86	81.86	81.95	81.38	15,900
December 02, 2025	81.71	81.2	81.2	81.71	80.93	13,400
December 01, 2025	81.47	81.4	81.4	81.9	81.38	15,549
November 28, 2025	81.51	81.88	81.88	82.09	81.35	5,100
November 26, 2025	80.84	81.4	81.4	81.7	80.84	22,316
November 25, 2025	79.78	80.65	80.65	80.79	79.78	25,313
November 24, 2025	79.52	79.63	79.63	79.8	79.07	25,300
November 21, 2025	77.84	79.18	79.18	79.58	77.84	52,626
November 20, 2025	79.25	77.65	77.65	79.59	77.65	20,927
November 19, 2025	78.93	78.49	78.49	78.97	78.24	19,143
November 18, 2025	78.37	78.96	78.96	79.39	78.37	61,023
November 17, 2025	79.76	78.76	78.76	79.98	78.59	21,300
November 14, 2025	79.9	80.02	80.02	80.46	79.82	13,601
November 13, 2025	81.02	80.26	80.26	81.23	80.19	24,835
November 12, 2025	81.01	81.16	81.16	81.51	81.01	17,100
November 11, 2025	80.62	80.92	80.92	81.1	80.62	18,000
November 10, 2025	80.48	80.43	80.43	80.66	79.79	43,000
November 07, 2025	79.14	79.99	79.99	79.99	79.14	52,000
November 06, 2025	79.53	79.31	79.31	79.84	79.31	15,900
November 05, 2025	79.13	79.56	79.56	79.93	79.12	15,600
November 04, 2025	78.71	79.02	79.02	79.19	78.71	14,737
November 03, 2025	79.68	79.45	79.45	79.68	78.67	12,426
October 31, 2025	79.45	79.68	79.68	79.85	79.15	21,245
October 30, 2025	79.23	79.38	79.38	80.14	79.23	33,000
October 29, 2025	80.03	79.56	79.56	80.32	79.56	13,601
October 28, 2025	80.68	80.07	80.07	80.68	79.98	21,000
October 27, 2025	80.88	80.81	80.81	80.88	80.59	9,900
October 24, 2025	80.91	80.66	80.66	81.04	80.66	8,649
October 23, 2025	80.45	80.43	80.43	80.59	80.05	105,800
October 22, 2025	80.4	80.02	80.02	80.47	79.74	29,900
October 21, 2025	79.94	80.27	80.27	80.46	79.76	12,440
October 20, 2025	79.54	79.87	79.87	79.95	79.54	13,400
October 17, 2025	78.87	79.07	79.07	79.19	78.72	52,841
October 16, 2025	79.96	78.74	78.74	79.96	78.58	55,331
October 15, 2025	80.08	79.83	79.83	80.26	79.61	17,900
October 14, 2025	78.39	79.66	79.66	79.97	78.39	20,709
October 13, 2025	78.4	78.79	78.79	79.02	78.39	15,400
October 10, 2025	80.1	77.94	77.94	80.1	77.94	12,963
October 09, 2025	80.73	79.75	79.75	80.73	79.67	9,825
October 08, 2025	80.81	80.52	80.52	80.81	80.35	15,186
October 07, 2025	81.25	80.46	80.46	81.25	80.28	64,500
October 06, 2025	81.33	80.89	80.89	81.33	80.83	16,100
October 03, 2025	80.71	80.95	80.95	81.32	80.71	11,700
October 02, 2025	80.31	80.48	80.48	80.62	80.06	10,800
October 01, 2025	80.06	80.41	80.41	80.52	80.06	12,349

iShares Morningstar Mid-Cap Value ETF (IMCV) NASDAQ