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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	79.53	79.41	79.41	79.56	79.32	12,800
September 08, 2025	79.92	79.65	79.65	79.92	79.14	14,400
September 05, 2025	80.32	79.88	79.88	80.53	79.49	16,157
September 04, 2025	79.4	79.97	79.97	79.99	79.35	7,400
September 03, 2025	79.37	79.28	79.28	79.68	79	15,348
September 02, 2025	79.4	79.46	79.46	79.53	78.96	20,600
August 29, 2025	79.93	79.98	79.98	80.04	79.82	9,300
August 28, 2025	79.83	79.97	79.97	80.04	79.65	20,024
August 27, 2025	79.51	80.08	80.08	80.13	79.51	13,600
August 26, 2025	79.45	79.7	79.7	79.7	79.43	25,535
August 25, 2025	80.02	79.69	79.69	80.02	79.67	16,900
August 22, 2025	78.86	80.22	80.22	80.39	78.86	30,700
August 21, 2025	78.5	78.43	78.43	78.66	78.21	8,000
August 20, 2025	78.92	78.71	78.71	78.92	78.49	13,611
August 19, 2025	78.18	78.7	78.7	79.08	78.16	14,421
August 18, 2025	78.41	78.37	78.37	78.47	78.22	948,100
August 15, 2025	78.9	78.39	78.39	78.9	78.36	18,400
August 14, 2025	78.52	78.75	78.75	78.77	78.21	19,644
August 13, 2025	78.31	79.12	79.12	79.12	78.26	16,110
August 12, 2025	77.25	77.99	77.99	78.02	77.25	14,412
August 11, 2025	77.31	76.81	76.81	77.45	76.73	33,000
August 08, 2025	77.33	77.09	77.09	77.39	76.99	21,200
August 07, 2025	77.46	76.92	76.92	77.46	76.69	46,632
August 06, 2025	77.31	77.02	77.02	77.42	77.02	34,700
August 05, 2025	77.44	77.34	77.34	77.54	76.86	16,900
August 04, 2025	76.46	77.23	77.23	77.31	76.46	33,923
August 01, 2025	76.09	76.3	76.3	76.53	75.64	14,400
July 31, 2025	77.66	77.11	77.11	77.82	77.04	73,700
July 30, 2025	78.38	77.59	77.59	78.38	77.22	18,010
July 29, 2025	78.6	78.32	78.32	78.6	78.16	13,301
July 28, 2025	78.96	78.3	78.3	78.96	78.26	15,100
July 25, 2025	78.22	78.69	78.69	78.77	78.17	10,816
July 24, 2025	78.52	78.41	78.41	78.86	78.4	10,924
July 23, 2025	78.79	78.79	78.79	78.85	78.46	42,042
July 22, 2025	77.33	78.31	78.31	78.34	77.33	14,400
July 21, 2025	77.45	77.04	77.04	77.65	77.04	19,318
July 18, 2025	77.61	77.35	77.35	77.61	77.18	17,113
July 17, 2025	76.5	77.19	77.19	77.19	76.5	19,500
July 16, 2025	76.44	76.49	76.49	76.56	75.63	17,300
July 15, 2025	77.62	76.29	76.29	77.62	76.29	12,700
July 14, 2025	77.34	77.62	77.62	77.62	77.16	9,700
July 11, 2025	77.38	77.55	77.55	77.6	77.26	7,148
July 10, 2025	77.39	77.9	77.9	78.27	77.31	10,900

iShares Morningstar Mid-Cap Value ETF (IMCV) NASDAQ