iShares Morningstar Mid-Cap Value ETF (IMCV) Historical Stock Data
68.88 ↑0.44 (0.64%)
As of April 19, 2024, 9:31am EST.
Historical Data
In the past 30 trading days, IMCV is down -0.16% 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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 |
| 2024-03-20 | 70.38 | 71.23 | ↑$0.85 (1.21%) | 70.38 | 71.23 | 15.22K |
| 2024-03-19 | 70.08 | 70.56 | ↑$0.48 (0.68%) | 70.08 | 70.56 | 18.51K |
| 2024-03-18 | 70.05 | 70.06 | ↑$0.01 (0.01%) | 69.80 | 70.22 | 29.07K |
| 2024-03-15 | 69.47 | 69.90 | ↑$0.43 (0.62%) | 69.47 | 70.06 | 13.07K |
| 2024-03-14 | 70.67 | 69.85 | ↓$0.82 (-1.16%) | 69.40 | 70.67 | 12.14K |
| 2024-03-13 | 70.55 | 70.68 | ↑$0.13 (0.18%) | 70.55 | 70.90 | 23.30K |
| 2024-03-12 | 70.67 | 70.49 | ↓$0.18 (-0.25%) | 70.30 | 70.69 | 17.11K |
| 2024-03-11 | 70.25 | 70.59 | ↑$0.34 (0.48%) | 70.19 | 70.60 | 26.58K |
| 2024-03-08 | 70.55 | 70.36 | ↓$0.19 (-0.27%) | 70.31 | 70.72 | 51.27K |
Create an account or log in to view more rows.
$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
$IMCV fake wall lets break it