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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	88.69	89.21	89.21	89.29	88.49	46,840
February 19, 2026	88.79	88.72	88.72	88.99	88.42	20,440
February 18, 2026	88.99	89.09	89.09	89.29	88.85	29,300
February 17, 2026	89.1	88.66	88.66	89.15	88.19	38,500
February 13, 2026	88.1	88.95	88.95	89.19	87.75	28,800
February 12, 2026	89.22	87.9	87.9	89.61	87.75	32,124
February 11, 2026	88.94	88.91	88.91	89.01	88.56	19,700
February 10, 2026	88.36	88.51	88.51	88.7	88.17	28,600
February 09, 2026	88.17	88.1	88.1	88.24	87.7	38,700
February 06, 2026	87.16	88.2	88.2	88.25	87.16	44,900
February 05, 2026	87.13	86.54	86.54	87.2	86.37	40,313
February 04, 2026	86.36	87.35	87.35	87.59	86.36	18,400
February 03, 2026	85.66	86.11	86.11	86.53	85.49	36,200
February 02, 2026	85.01	85.53	85.53	85.63	85.01	30,800
January 30, 2026	84.97	85.2	85.2	85.2	84.41	39,900
January 29, 2026	85.62	85.38	85.38	85.67	85.02	38,929
January 28, 2026	85.34	85.21	85.21	85.71	84.99	21,112
January 27, 2026	85.44	85.46	85.46	85.54	85.2	22,613
January 26, 2026	85.45	85.54	85.54	85.83	85.37	29,348
January 23, 2026	85.83	85.3	85.3	85.83	85.05	29,900
January 22, 2026	85.91	85.66	85.66	86.12	85.62	20,534
January 21, 2026	84.85	85.57	85.57	85.73	84.83	26,358
January 20, 2026	84.78	84.35	84.35	85	84.2	57,000
January 16, 2026	85.69	85.42	85.42	85.69	85.29	56,639
January 15, 2026	85.45	85.73	85.73	85.96	85.45	33,600
January 14, 2026	85.08	85.44	85.44	85.6	85.08	29,800
January 13, 2026	85.12	84.95	84.95	85.12	84.63	27,500
January 12, 2026	84.82	84.89	84.89	84.94	84.43	23,540
January 09, 2026	85.08	84.99	84.99	85.24	84.76	38,500
January 08, 2026	83.47	84.76	84.76	85.02	83.39	44,200
January 07, 2026	84.75	83.63	83.63	84.75	83.6	24,800
January 06, 2026	83.65	84.6	84.6	84.67	83.65	64,926
January 05, 2026	83.16	83.84	83.84	84.13	83.01	27,532
January 02, 2026	82.56	82.97	82.97	83.21	81.97	29,500
December 31, 2025	83.01	82.34	82.34	83.01	82.31	38,544
December 30, 2025	83.12	82.97	82.97	83.15	82.92	80,022
December 29, 2025	83.01	82.96	82.96	83.25	82.83	28,835
December 26, 2025	83.25	83.2	83.2	83.25	82.91	13,200
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

iShares Morningstar Mid-Cap Value ETF (IMCV) NASDAQ