iShares Morningstar Mid-Cap ETF (IMCB) Historical Stock Data
70.61 ↑0.68 (0.97%)
As of May 6, 2024, 3:45pm EST.
Historical Data
In the past 30 trading days, IMCB is down -0.23% a day on average. There have been 12 days where iShares Morningstar Mid-Cap ETF closed green and 18 days where IMCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 70.42 | 70.61 | ↑$0.19 (0.27%) | 70.34 | 70.61 | 11.85K |
| 2024-05-03 | 70.19 | 69.93 | ↓$0.26 (-0.36%) | 69.79 | 70.35 | 37.66K |
| 2024-05-02 | 69.40 | 69.46 | ↑$0.06 (0.09%) | 68.90 | 69.63 | 17.86K |
| 2024-05-01 | 68.98 | 68.87 | ↓$0.11 (-0.16%) | 68.67 | 69.80 | 12.95K |
| 2024-04-30 | 70.03 | 69.13 | ↓$0.90 (-1.29%) | 69.13 | 70.03 | 9.60K |
| 2024-04-29 | 69.95 | 70.22 | ↑$0.27 (0.39%) | 69.95 | 70.27 | 16.50K |
| 2024-04-26 | 69.63 | 69.81 | ↑$0.18 (0.26%) | 69.63 | 70.02 | 14.39K |
| 2024-04-25 | 69.22 | 69.63 | ↑$0.41 (0.59%) | 69.01 | 69.73 | 18.74K |
| 2024-04-24 | 69.74 | 69.70 | ↓$0.04 (-0.06%) | 69.33 | 69.79 | 116.29K |
| 2024-04-23 | 68.99 | 69.56 | ↑$0.57 (0.83%) | 68.99 | 69.74 | 15.99K |
| 2024-04-22 | 68.50 | 68.81 | ↑$0.31 (0.45%) | 68.30 | 69.12 | 10.34K |
| 2024-04-19 | 68.21 | 68.23 | ↑$0.02 (0.02%) | 68.07 | 68.53 | 7.18K |
| 2024-04-18 | 68.59 | 68.24 | ↓$0.35 (-0.51%) | 68.13 | 68.88 | 10.52K |
| 2024-04-17 | 68.96 | 68.32 | ↓$0.64 (-0.93%) | 68.21 | 68.96 | 14.39K |
| 2024-04-16 | 69.14 | 68.61 | ↓$0.53 (-0.77%) | 68.37 | 69.14 | 22.87K |
| 2024-04-15 | 70.48 | 69.05 | ↓$1.43 (-2.03%) | 68.78 | 70.59 | 29.39K |
| 2024-04-12 | 70.62 | 69.81 | ↓$0.81 (-1.15%) | 69.64 | 70.62 | 15.34K |
| 2024-04-11 | 71.15 | 70.99 | ↓$0.16 (-0.23%) | 70.47 | 71.16 | 15.84K |
| 2024-04-10 | 70.93 | 70.86 | ↓$0.07 (-0.10%) | 70.70 | 71.23 | 19.81K |
| 2024-04-09 | 72.15 | 72.05 | ↓$0.10 (-0.14%) | 71.52 | 72.30 | 11.87K |
| 2024-04-08 | 72.05 | 71.88 | ↓$0.17 (-0.24%) | 71.87 | 72.11 | 8.14K |
| 2024-04-05 | 71.23 | 71.71 | ↑$0.48 (0.67%) | 71.17 | 71.79 | 9.94K |
| 2024-04-04 | 72.68 | 71.10 | ↓$1.58 (-2.18%) | 70.96 | 72.68 | 25.53K |
| 2024-04-03 | 71.64 | 71.88 | ↑$0.24 (0.34%) | 71.64 | 72.00 | 15.01K |
| 2024-04-02 | 71.82 | 71.70 | ↓$0.12 (-0.17%) | 71.45 | 71.82 | 16.03K |
| 2024-04-01 | 72.84 | 72.35 | ↓$0.49 (-0.67%) | 72.30 | 72.84 | 23.61K |
| 2024-03-28 | 72.63 | 72.83 | ↑$0.20 (0.28%) | 72.63 | 72.92 | 15.80K |
| 2024-03-27 | 72.14 | 72.50 | ↑$0.36 (0.50%) | 71.99 | 72.50 | 19.56K |
| 2024-03-26 | 71.79 | 71.56 | ↓$0.23 (-0.32%) | 71.56 | 71.92 | 11.73K |
| 2024-03-25 | 71.76 | 71.60 | ↓$0.16 (-0.22%) | 71.56 | 71.87 | 20.80K |
Create an account or log in to view more rows.
$IMCB no pain no gain
$IMCB cant wait for next week
$IMCB nice
$IMCB the greatest stock of all time
will not bow to the shorts
oh yeah
$IMCB ATH tomorrow we can do it
$IMCB Market is down
No worries
$IMCB Free money indeed??
$IMCB Buy it up so it crashes harder in the next two trading days
$IMCB glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$IMCB all in