iShares Morningstar Mid-Cap Value ETF (IMCV) Historical Stock Data
69.96 ↑0.62 (0.89%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IMCV is down -0.15% a day on average. There have been 13 days where iShares Morningstar Mid-Cap Value ETF closed green and 17 days where IMCV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-02 | 69.81 | 69.96 | ↑$0.15 (0.21%) | 69.45 | 70.07 | 10.68K |
2024-05-01 | 69.47 | 69.34 | ↓$0.13 (-0.19%) | 69.16 | 69.98 | 18.71K |
2024-04-30 | 70.12 | 69.49 | ↓$0.63 (-0.90%) | 69.49 | 70.21 | 11.98K |
2024-04-29 | 70.23 | 70.61 | ↑$0.38 (0.54%) | 70.23 | 70.64 | 8.50K |
2024-04-26 | 70.21 | 70.01 | ↓$0.20 (-0.29%) | 69.99 | 70.31 | 8.67K |
2024-04-25 | 69.42 | 70.08 | ↑$0.66 (0.95%) | 69.42 | 70.14 | 23K |
2024-04-24 | 69.88 | 70.14 | ↑$0.26 (0.37%) | 69.82 | 70.18 | 9.84K |
2024-04-23 | 69.66 | 69.94 | ↑$0.28 (0.40%) | 69.66 | 70.17 | 12.85K |
2024-04-22 | 69.17 | 69.49 | ↑$0.32 (0.46%) | 68.86 | 69.83 | 13.69K |
2024-04-19 | 68.43 | 68.88 | ↑$0.45 (0.66%) | 68.43 | 69.02 | 8.55K |
2024-04-18 | 68.74 | 68.44 | ↓$0.30 (-0.43%) | 68.27 | 68.88 | 21.74K |
2024-04-17 | 68.50 | 68.27 | ↓$0.23 (-0.34%) | 68.12 | 68.50 | 16.16K |
2024-04-16 | 68.71 | 68.22 | ↓$0.49 (-0.71%) | 68.16 | 68.71 | 15.68K |
2024-04-15 | 69.92 | 68.88 | ↓$1.04 (-1.49%) | 68.68 | 69.92 | 87.33K |
2024-04-12 | 69.95 | 69.39 | ↓$0.56 (-0.81%) | 69.25 | 69.97 | 11.80K |
2024-04-11 | 70.88 | 70.41 | ↓$0.47 (-0.66%) | 70.11 | 70.88 | 19.85K |
2024-04-10 | 70.81 | 70.56 | ↓$0.25 (-0.35%) | 70.34 | 70.96 | 18.66K |
2024-04-09 | 72.07 | 71.94 | ↓$0.13 (-0.18%) | 71.44 | 72.07 | 24.12K |
2024-04-08 | 71.72 | 71.73 | ↑$0.01 (0.01%) | 71.68 | 71.94 | 24.19K |
2024-04-05 | 71.32 | 71.54 | ↑$0.22 (0.31%) | 70.93 | 71.60 | 13.88K |
2024-04-04 | 72.41 | 71.15 | ↓$1.26 (-1.74%) | 71.09 | 72.41 | 9.69K |
2024-04-03 | 71.56 | 71.67 | ↑$0.11 (0.15%) | 71.49 | 71.71 | 11.42K |
2024-04-02 | 71.69 | 71.54 | ↓$0.15 (-0.21%) | 71.32 | 71.69 | 14.41K |
2024-04-01 | 72.63 | 72.09 | ↓$0.54 (-0.74%) | 72.06 | 72.63 | 21.29K |
2024-03-28 | 72.24 | 72.55 | ↑$0.31 (0.43%) | 72.24 | 72.64 | 14.95K |
2024-03-27 | 71.39 | 72.23 | ↑$0.84 (1.18%) | 71.39 | 72.23 | 10.09K |
2024-03-26 | 71.33 | 70.87 | ↓$0.46 (-0.64%) | 70.85 | 71.33 | 14.53K |
2024-03-25 | 71.09 | 70.96 | ↓$0.13 (-0.18%) | 70.96 | 71.24 | 16.36K |
2024-03-22 | 71.56 | 71.03 | ↓$0.53 (-0.74%) | 71.03 | 71.56 | 12.84K |
2024-03-21 | 71.25 | 71.49 | ↑$0.24 (0.34%) | 71.25 | 71.62 | 16.44K |
Create an account or log in to view more rows.
$IMCV Price target here?
$IMCV in it to win it
$IMCV I’ll be buying more if this dips!
$IMCV time will come
$IMCV more shorts the better idc
$IMCV we need to get moving
$IMCV gonna take my L with this one
$IMCV looking good today??
$IMCV the market is selling off
$IMCV rocket fuel tanks are full. Gonna shoot to the stars