iShares Morningstar Mid-Cap Value ETF (IMCV) Historical Stock Data
83.06 ↑0.66 (0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IMCV is down -0.02% a day on average. There have been 15 days where iShares Morningstar Mid-Cap Value ETF closed green and 15 days where IMCV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 82.63 | 83.06 | ↑$0.43 (0.52%) | 82.63 | 83.09 | 23.74K |
| 2025-12-19 | 82.35 | 82.40 | ↑$0.05 (0.06%) | 82.35 | 82.74 | 25.29K |
| 2025-12-18 | 82.59 | 82.25 | ↓$0.34 (-0.41%) | 82.10 | 82.88 | 32.37K |
| 2025-12-17 | 82.41 | 82.21 | ↓$0.20 (-0.24%) | 82.07 | 82.64 | 14.61K |
| 2025-12-16 | 82.99 | 82.17 | ↓$0.82 (-0.99%) | 81.96 | 83.02 | 37.49K |
| 2025-12-15 | 83.83 | 83.54 | ↓$0.29 (-0.35%) | 83.16 | 83.83 | 15.35K |
| 2025-12-12 | 84.04 | 83.32 | ↓$0.72 (-0.86%) | 83.21 | 84.15 | 20.96K |
| 2025-12-11 | 83.11 | 83.85 | ↑$0.74 (0.89%) | 83.11 | 83.99 | 21.77K |
| 2025-12-10 | 81.82 | 83.18 | ↑$1.35 (1.65%) | 81.77 | 83.34 | 28.30K |
| 2025-12-09 | 82.02 | 81.77 | ↓$0.26 (-0.31%) | 81.77 | 82.27 | 35.45K |
| 2025-12-08 | 82.36 | 81.69 | ↓$0.67 (-0.81%) | 81.68 | 82.36 | 11.72K |
| 2025-12-05 | 82.12 | 82.24 | ↑$0.13 (0.16%) | 82.12 | 82.66 | 36.19K |
| 2025-12-04 | 81.92 | 82.02 | ↑$0.10 (0.13%) | 81.79 | 82.24 | 19.35K |
| 2025-12-03 | 81.76 | 81.86 | ↑$0.11 (0.13%) | 81.51 | 81.95 | 14.95K |
| 2025-12-02 | 81.71 | 81.20 | ↓$0.51 (-0.62%) | 80.93 | 81.71 | 11.96K |
| 2025-12-01 | 81.47 | 81.40 | ↓$0.07 (-0.08%) | 81.38 | 81.90 | 14.65K |
| 2025-11-28 | 81.51 | 81.88 | ↑$0.37 (0.45%) | 81.35 | 82.09 | 4.50K |
| 2025-11-26 | 80.84 | 81.40 | ↑$0.56 (0.69%) | 80.84 | 81.70 | 22.11K |
| 2025-11-25 | 79.78 | 80.65 | ↑$0.87 (1.09%) | 79.78 | 80.79 | 23.28K |
| 2025-11-24 | 79.52 | 79.63 | ↑$0.11 (0.13%) | 79.07 | 79.80 | 18.98K |
| 2025-11-21 | 77.84 | 79.18 | ↑$1.35 (1.73%) | 77.84 | 79.58 | 45.41K |
| 2025-11-20 | 79.25 | 77.65 | ↓$1.60 (-2.02%) | 77.65 | 79.59 | 13.73K |
| 2025-11-19 | 78.73 | 78.49 | ↓$0.24 (-0.30%) | 78.27 | 78.93 | 16.57K |
| 2025-11-18 | 78.48 | 78.96 | ↑$0.48 (0.61%) | 78.48 | 79.37 | 54.35K |
| 2025-11-17 | 79.76 | 78.76 | ↓$1.00 (-1.25%) | 78.59 | 79.98 | 14.05K |
| 2025-11-14 | 79.90 | 80.02 | ↑$0.12 (0.15%) | 79.82 | 80.45 | 12.29K |
| 2025-11-13 | 81.02 | 80.26 | ↓$0.76 (-0.94%) | 80.19 | 81.23 | 21.92K |
| 2025-11-12 | 81.20 | 81.16 | ↓$0.04 (-0.05%) | 81.16 | 81.51 | 14.77K |
| 2025-11-11 | 80.62 | 80.92 | ↑$0.30 (0.37%) | 80.62 | 81.10 | 17.48K |
| 2025-11-10 | 80.48 | 80.43 | ↓$0.05 (-0.07%) | 79.79 | 80.66 | 38.93K |
Create an account or log in to view more rows.
$IMCV wow! I sold too early
$IMCV what happen
$IMCV futes rippin
$IMCV lmfao
lfg babies
$IMCV the time is near
$IMCV News Plz.....
$IMCV Is it Monday yet
$IMCV Don't hold!!! Buy it
$IMCV come back next earning
$IMCV I already know
tomorrow the bulls going to say "next week" just like every week.