iShares Morningstar Mid-Cap Value ETF (IMCV) NASDAQ
85.16
+0.2409(+0.28%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
85.16
+0.2409(+0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 84.58 | 85.16 | 85.16 | 85.17 | 84.05 | 101,343 |
| April 01, 2026 | 85.03 | 84.92 | 84.92 | 85.15 | 84.88 | 43,548 |
| March 31, 2026 | 84.41 | 84.79 | 84.79 | 84.86 | 83.83 | 21,740 |
| March 30, 2026 | 84.11 | 83.44 | 83.44 | 84.42 | 83.22 | 37,056 |
| March 27, 2026 | 84.14 | 83.65 | 83.65 | 84.47 | 83.4 | 15,029 |
| March 26, 2026 | 84.32 | 84.33 | 84.33 | 85.11 | 84.32 | 11,615 |
| March 25, 2026 | 84.76 | 84.6 | 84.6 | 84.79 | 84.53 | 25,526 |
| March 24, 2026 | 83.41 | 84.19 | 84.19 | 84.6 | 83.04 | 17,406 |
| March 23, 2026 | 83.66 | 83.69 | 83.69 | 84.4 | 83.66 | 16,520 |
| March 20, 2026 | 83.84 | 82.78 | 82.78 | 83.96 | 82.41 | 65,222 |
| March 19, 2026 | 83.13 | 83.74 | 83.74 | 84 | 83.13 | 27,378 |
| March 18, 2026 | 84.69 | 83.79 | 83.79 | 84.69 | 83.79 | 42,307 |
| March 17, 2026 | 84.83 | 84.98 | 84.98 | 85.56 | 84.83 | 19,916 |
| March 16, 2026 | 84.8 | 84.85 | 84.85 | 85.29 | 84.64 | 17,784 |
| March 13, 2026 | 84.71 | 84.19 | 84.19 | 84.96 | 84.12 | 23,917 |
| March 12, 2026 | 84.9 | 84.24 | 84.24 | 85.2 | 84.24 | 28,183 |
| March 11, 2026 | 85.55 | 85.39 | 85.39 | 85.59 | 84.98 | 20,746 |
| March 10, 2026 | 86.2 | 85.56 | 85.56 | 86.61 | 85.51 | 18,752 |
| March 09, 2026 | 85.79 | 86.13 | 86.13 | 86.26 | 84.29 | 37,281 |
| March 06, 2026 | 86.57 | 86.24 | 86.24 | 86.57 | 85.41 | 18,700 |
| March 05, 2026 | 87.97 | 87.17 | 87.17 | 88.02 | 86.71 | 34,348 |
| March 04, 2026 | 87.86 | 88.22 | 88.22 | 88.37 | 87.67 | 13,798 |
| March 03, 2026 | 87.29 | 87.89 | 87.89 | 88.31 | 86.52 | 36,411 |
| March 02, 2026 | 88.49 | 89.07 | 89.07 | 89.33 | 88.45 | 19,816 |
| February 27, 2026 | 88.98 | 89.26 | 89.26 | 89.26 | 88.5 | 46,200 |
| February 26, 2026 | 88.91 | 89.29 | 89.29 | 89.39 | 88.77 | 155,810 |
| February 25, 2026 | 89.13 | 88.72 | 88.72 | 89.13 | 88.14 | 14,900 |
| February 24, 2026 | 88.34 | 88.74 | 88.74 | 88.77 | 88.29 | 11,608 |
| February 23, 2026 | 88.91 | 88.21 | 88.21 | 89.14 | 87.85 | 16,248 |
| February 20, 2026 | 88.69 | 89.21 | 0 | 89.29 | 88.49 | 46,840 |
| February 19, 2026 | 88.79 | 88.72 | 0 | 88.99 | 88.42 | 20,440 |
| February 18, 2026 | 88.99 | 89.09 | 0 | 89.29 | 88.85 | 29,300 |
| February 17, 2026 | 89.1 | 88.66 | 0 | 89.15 | 88.19 | 38,500 |
| February 13, 2026 | 88.1 | 88.95 | 0 | 89.19 | 87.75 | 28,800 |
| February 12, 2026 | 89.22 | 87.9 | 0 | 89.61 | 87.75 | 32,124 |
| February 11, 2026 | 88.94 | 88.91 | 0 | 89.01 | 88.56 | 19,700 |
| February 10, 2026 | 88.36 | 88.51 | 0 | 88.7 | 88.17 | 28,600 |
| February 09, 2026 | 88.17 | 88.1 | 0 | 88.24 | 87.7 | 38,700 |
| February 06, 2026 | 87.16 | 88.2 | 0 | 88.25 | 87.16 | 44,900 |
| February 05, 2026 | 87.13 | 86.54 | 0 | 87.2 | 86.37 | 40,313 |
| February 04, 2026 | 86.36 | 87.35 | 0 | 87.59 | 86.36 | 18,400 |
| February 03, 2026 | 85.66 | 86.11 | 0 | 86.53 | 85.49 | 36,200 |
| February 02, 2026 | 85.01 | 85.53 | 0 | 85.63 | 85.01 | 30,800 |
| January 30, 2026 | 84.97 | 85.2 | 0 | 85.2 | 84.41 | 39,900 |
| January 29, 2026 | 85.62 | 85.38 | 0 | 85.67 | 85.02 | 38,929 |
| January 28, 2026 | 85.34 | 85.21 | 0 | 85.71 | 84.99 | 21,112 |
| January 27, 2026 | 85.44 | 85.46 | 0 | 85.54 | 85.2 | 22,613 |
| January 26, 2026 | 85.45 | 85.54 | 0 | 85.83 | 85.37 | 29,348 |
| January 23, 2026 | 85.83 | 85.3 | 0 | 85.83 | 85.05 | 29,900 |
| January 22, 2026 | 85.91 | 85.66 | 0 | 86.12 | 85.62 | 20,534 |
| January 21, 2026 | 84.85 | 85.57 | 0 | 85.73 | 84.83 | 26,358 |
| January 20, 2026 | 84.78 | 84.35 | 0 | 85 | 84.2 | 57,000 |
| January 16, 2026 | 85.69 | 85.42 | 0 | 85.69 | 85.29 | 56,639 |
| January 15, 2026 | 85.45 | 85.73 | 0 | 85.96 | 85.45 | 33,600 |
| January 14, 2026 | 85.08 | 85.44 | 0 | 85.6 | 85.08 | 29,800 |
| January 13, 2026 | 85.12 | 84.95 | 0 | 85.12 | 84.63 | 27,500 |
| January 12, 2026 | 84.82 | 84.89 | 0 | 84.94 | 84.43 | 23,540 |
| January 09, 2026 | 85.08 | 84.99 | 0 | 85.24 | 84.76 | 38,500 |
| January 08, 2026 | 83.47 | 84.76 | 0 | 85.02 | 83.39 | 44,200 |
| January 07, 2026 | 84.75 | 83.63 | 0 | 84.75 | 83.6 | 24,800 |