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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	80.1	80.35	80.35	80.39	79.68	67,600
September 29, 2025	80.41	80.23	80.23	80.41	79.91	77,500
September 26, 2025	79.59	80.08	80.08	80.08	79.59	12,905
September 25, 2025	79.37	79.21	79.21	79.54	79.04	24,800
September 24, 2025	79.97	79.8	79.8	80.07	79.7	17,414
September 23, 2025	79.71	79.8	79.8	80.39	79.71	19,644
September 22, 2025	79.54	79.56	79.56	79.61	79.24	20,000
September 19, 2025	80.19	79.59	79.59	80.19	79.44	44,684
September 18, 2025	79.74	79.91	79.91	80.05	79.44	33,300
September 17, 2025	79.33	79.37	79.37	80.28	78.93	24,313
September 16, 2025	79.61	79.19	79.19	79.61	78.95	19,737
September 15, 2025	80.29	79.85	79.43	80.39	79.85	24,000
September 12, 2025	80.41	80.16	80.16	80.66	80.11	14,400
September 11, 2025	79.62	80.63	80.63	80.63	79.62	9,835
September 10, 2025	79.4	79.51	79.51	79.63	79.21	17,100

iShares Morningstar Mid-Cap Value ETF (IMCV) NASDAQ