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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	77.65	77.37	77.37	77.65	76.97	19,439
July 08, 2025	77.11	77.34	77.34	77.44	77.06	17,300
July 07, 2025	77.56	77.02	77.02	77.73	76.78	10,100
July 03, 2025	77.85	77.8	77.8	78.02	77.53	15,300
July 02, 2025	77.2	77.45	77.45	77.54	76.93	13,800
July 01, 2025	75.89	77.26	77.26	77.55	75.84	24,330
June 30, 2025	75.91	75.98	75.98	76.07	75.7	78,615
June 27, 2025	75.61	75.59	75.59	76	75.38	7,200
June 26, 2025	75.07	75.43	75.43	75.55	75	17,337
June 25, 2025	75.48	74.78	74.78	75.48	74.78	13,000
June 24, 2025	75.13	75.43	75.43	75.66	75.05	12,700
June 23, 2025	74.55	75.04	75.04	75.04	74.19	14,939
June 20, 2025	74.67	74.55	74.55	74.76	74.32	16,300
June 18, 2025	74.19	74.24	74.24	74.52	74.13	20,600
June 17, 2025	74.37	74.12	74.12	74.7	73.98	19,900
June 16, 2025	74.31	74.67	74.67	74.84	74.31	15,100
June 13, 2025	74.81	74.39	73.95	75.03	74.33	6,034
June 12, 2025	74.7	75.3	74.86	75.3	74.7	7,474
June 11, 2025	75.4	75.04	74.6	75.4	74.83	7,500
June 10, 2025	74.91	75.32	74.88	75.32	74.91	15,900
June 09, 2025	75.06	74.82	74.38	75.21	74.65	13,104
June 06, 2025	74.87	74.87	74.43	74.87	74.51	17,222
June 05, 2025	74.49	74.21	73.77	74.52	74.1	16,000
June 04, 2025	74.85	74.19	74.19	74.86	74.19	37,988
June 03, 2025	74.24	74.67	74.67	74.8	73.92	12,928
June 02, 2025	74.15	74.25	74.25	74.25	73.41	18,250
May 30, 2025	73.99	74.12	74.12	74.18	73.62	17,949
May 29, 2025	74	73.99	73.99	74.03	73.49	18,800

iShares Morningstar Mid-Cap Value ETF (IMCV) NASDAQ