iShares Morningstar Mid-Cap Value ETF (IMCV) NASDAQ

85.16

+0.2409(+0.28%)

Updated at April 02 04:00PM

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