Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Nasdaq Real Time Price USD

iShares Morningstar Mid-Cap Value ETF (IMCV)

74.24
+0.05
+(0.07%)
At close: April 1 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202574.0074.3873.3374.2474.2420,000
Mar 31, 202572.8474.2772.8474.1974.1956,000
Mar 28, 202574.3674.3673.2073.3073.3011,200
Mar 27, 202574.4874.7174.1474.3574.3513,100
Mar 26, 202574.6075.0874.3974.5374.5315,600
Mar 25, 202574.7174.7574.3374.4474.4410,800
Mar 24, 202574.1774.8074.1574.7774.7717,500
Mar 21, 202573.6673.7573.1573.5073.5020,700
Mar 20, 202573.9174.4273.9174.1074.1055,700
Mar 19, 202573.7874.3973.5474.1474.1411,700
Mar 18, 2025 0.44 Dividend
Mar 18, 202573.7873.9073.5173.7973.7913,000
Mar 17, 202573.3974.5773.3674.4073.9627,500
Mar 14, 202572.3273.4972.3273.4773.0419,000
Mar 13, 202572.3772.8571.7971.9071.4812,400
Mar 12, 202572.9672.9672.1172.4071.9811,600
Mar 11, 202573.9873.9872.4872.7472.3129,300
Mar 10, 202574.0374.7473.2273.8473.4111,300
Mar 7, 202573.8274.7473.5874.6474.2019,400
Mar 6, 202573.9674.3773.5173.8773.4412,900
Mar 5, 202574.1474.8173.6074.5774.1321,500
Mar 4, 202575.3175.3174.0074.0873.6522,100
Mar 3, 202576.5676.7875.1575.6575.2154,700
Feb 28, 202575.6976.4575.4476.4576.009,400
Feb 27, 202575.9176.1675.3875.5275.0820,600
Feb 26, 202576.2376.3675.6075.7875.3413,900
Feb 25, 202576.1176.3375.7276.0475.6015,300
Feb 24, 202576.2076.4776.0276.2975.8410,400
Feb 21, 202577.0177.0175.8576.0975.6515,600
Feb 20, 202576.7876.9676.3876.8776.4217,100
Feb 19, 202576.5177.0576.4377.0576.6017,300
Feb 18, 202576.3176.7976.1176.7976.3431,200
Feb 14, 202576.3076.3676.0676.0675.627,800
Feb 13, 202575.5976.0475.4376.0275.5816,100
Feb 12, 202575.1275.4975.0875.3374.8912,200
Feb 11, 202575.6975.9875.5475.9375.4963,400
Feb 10, 202576.1476.2275.6375.9475.50277,300
Feb 7, 202576.2076.2075.6275.7475.3013,600
Feb 6, 202576.7376.7375.7076.0075.5671,100
Feb 5, 202576.2476.6076.0776.5876.1356,200
Feb 4, 202575.7776.2475.7775.9575.5112,400
Feb 3, 202575.3776.2275.1375.8875.4418,000
Jan 31, 202577.1777.2576.3576.4175.9643,400
Jan 30, 202577.1177.3676.8377.1976.7424,600
Jan 29, 202576.7677.1176.3676.4175.968,500
Jan 28, 202576.8377.1076.4576.7176.26117,300
Jan 27, 202576.7577.3776.7577.3476.8927,100
Jan 24, 202577.1377.3876.9977.1876.7324,900
Jan 23, 202576.9177.1476.6677.0176.5626,700
Jan 22, 202577.6477.6476.8976.8976.4412,600
Jan 21, 202577.3577.7077.3177.5777.1220,500
Jan 17, 202576.8277.0976.8076.8376.3836,900
Jan 16, 202575.5176.4675.4276.4676.0120,800
Jan 15, 202576.0976.2975.5875.7575.3119,800
Jan 14, 202574.5275.0274.3374.9074.4632,100
Jan 13, 202573.2174.1873.2174.1873.7520,300
Jan 10, 202574.1574.1573.3373.4373.0019,900
Jan 8, 202573.7974.6173.7974.5174.0719,900
Jan 7, 202575.0175.1374.3374.6074.1611,700
Jan 6, 202575.1775.4974.6174.6274.1817,000
Jan 3, 202574.5074.8673.9974.7374.2913,200
Jan 2, 202574.7674.8673.9074.1473.7142,400
Dec 31, 202474.2674.6274.0174.2673.8345,200
Dec 30, 202474.1874.3073.4674.0173.5865,000
Dec 27, 202475.2575.2574.3274.5374.0925,600
Dec 26, 202474.7575.1374.7574.9874.5429,400
Dec 24, 202474.5775.0174.2775.0174.5715,800
Dec 23, 202474.2474.4773.7374.4774.0334,500
Dec 20, 202473.0574.6673.0574.3673.9334,000
Dec 19, 202473.7373.9373.1573.1972.76237,300
Dec 18, 202475.6075.7073.2473.2472.8167,200
Dec 17, 2024 0.52 Dividend
Dec 17, 202475.9775.9775.4575.6075.1628,300
Dec 16, 202477.1377.3976.6476.6475.6824,500
Dec 13, 202477.5977.5977.1277.2076.2320,100
Dec 12, 202477.7077.8977.5177.5176.548,000
Dec 11, 202478.1778.1777.7177.7876.8021,300
Dec 10, 202478.5078.5077.7277.8676.8818,700
Dec 9, 202479.3379.3378.5078.5077.526,400
Dec 6, 202479.6279.6278.9678.9677.9717,800
Dec 5, 202479.7779.7779.3179.3178.3212,100
Dec 4, 202479.9079.9079.3579.4978.4910,000
Dec 3, 202480.4580.6379.8579.8778.8715,300
Dec 2, 202481.0681.0680.1480.3779.3616,400
Nov 29, 202480.9681.2180.8681.0280.0025,400
Nov 27, 202481.0881.1380.7180.7479.7324,200
Nov 26, 202480.9580.9580.4880.6379.6213,500
Nov 25, 202480.9681.3280.8781.0079.989,900
Nov 22, 202479.8580.4079.7880.3179.3017,700
Nov 21, 202479.1479.8179.0479.6478.645,200
Nov 20, 202478.4778.7678.2378.7677.7711,700
Nov 19, 202477.9778.4677.7778.4277.4418,800
Nov 18, 202478.1378.6177.9278.5777.5813,800
Nov 15, 202478.0978.1377.8878.1377.1526,400
Nov 14, 202478.9778.9778.2078.3377.3511,500
Nov 13, 202479.1179.2078.6778.8777.8820,600
Nov 12, 202479.2279.3278.6478.8777.889,300
Nov 11, 202479.1279.8379.1279.5978.5933,700
Nov 8, 202478.6479.0678.4078.8877.898,200
Nov 7, 202478.8178.8178.4078.4077.4211,100
Nov 6, 202478.5978.7378.0478.5977.6014,400
Nov 5, 202475.7776.7175.4576.6775.7115,400
Nov 4, 202475.6776.0975.5275.6874.7330,400
Nov 1, 202476.1576.4375.5275.5274.5717,600
Oct 31, 202476.3776.5475.8275.8874.9311,000
Oct 30, 202476.5176.9076.4476.4475.489,100
Oct 29, 202476.3776.5376.2176.3575.3912,400
Oct 28, 202476.7276.9976.6376.9475.9822,300
Oct 25, 202477.2577.2576.3176.3975.439,800
Oct 24, 202477.0177.1076.6976.7875.829,500
Oct 23, 202476.7276.9376.5576.9375.9712,900
Oct 22, 202476.9677.0076.7177.0076.038,300
Oct 21, 202477.8778.0377.1077.2376.2613,200
Oct 18, 202477.8478.0477.5778.0477.0610,800
Oct 17, 202477.8077.8877.6477.8276.849,900
Oct 16, 202477.4377.9077.4377.9076.9215,400
Oct 15, 202477.3077.8677.1377.2176.2411,300
Oct 14, 202476.5977.3676.5677.3676.399,900
Oct 11, 202475.9976.7675.9976.7675.8024,600
Oct 10, 202475.9276.1775.7675.9575.0018,300
Oct 9, 202475.7876.3175.7576.2575.2917,100
Oct 8, 202475.9275.9275.5275.6974.749,600
Oct 7, 202476.0176.0475.5975.8074.858,100
Oct 4, 202476.0576.3675.7776.3575.395,200
Oct 3, 202475.9275.9275.5375.8574.9010,200
Oct 2, 202476.1976.1975.9376.1375.189,900
Oct 1, 202476.5776.5776.0176.3975.4315,200
Sep 30, 202476.4976.6676.1176.6475.6818,800
Sep 27, 202476.4776.9076.2976.5075.5416,700
Sep 26, 202475.9576.2175.8976.0875.1327,400
Sep 25, 2024 0.55 Dividend
Sep 25, 202476.3776.3775.5975.6374.688,800
Sep 24, 202477.1077.1376.6976.7575.25114,500
Sep 23, 202476.5276.8176.5276.8175.319,400
Sep 20, 202476.5676.5676.1376.4674.9710,400
Sep 19, 202476.6176.8776.5876.6875.188,400
Sep 18, 202476.2076.6275.9675.9674.477,800
Sep 17, 202476.0276.5776.0076.1474.6529,300
Sep 16, 202475.6175.9175.6075.8774.3911,400
Sep 13, 202474.8575.3874.8575.3873.917,500
Sep 12, 202474.1074.4773.9974.4773.016,600
Sep 11, 202473.8274.0472.6674.0472.595,200
Sep 10, 202474.3474.3473.7374.0672.619,200
Sep 9, 202474.1374.4974.0174.3672.916,600
Sep 6, 202474.9774.9773.7073.7072.266,500
Sep 5, 202475.2975.2974.3974.6073.14223,000
Sep 4, 202474.9575.3974.8175.0673.5921,500
Sep 3, 202475.6575.6574.9275.1973.7234,600
Aug 30, 202475.6676.0075.1376.0074.5129,300
Aug 29, 202475.3575.6475.0575.3273.8535,700
Aug 28, 202475.3875.3874.7775.0373.5618,000
Aug 27, 202475.2275.2975.0275.2373.7614,700
Aug 26, 202475.5575.7675.2975.4373.9610,500
Aug 23, 202474.5275.2574.3975.2573.787,100
Aug 22, 202474.3774.3773.9774.0672.619,800
Aug 21, 202474.0574.2273.7774.2272.7723,900
Aug 20, 202474.0674.0673.5873.5872.1417,900
Aug 19, 202473.6474.1273.6474.1272.6713,100
Aug 16, 202473.0073.5273.0073.5272.0810,000
Aug 15, 202473.0073.3072.8473.2771.8419,500
Aug 14, 202472.2372.5272.1672.3670.9523,000
Aug 13, 202471.5372.1971.5372.1370.728,800
Aug 12, 202471.9771.9971.4071.5570.156,500
Aug 9, 202471.7271.8871.3371.8870.479,900
Aug 8, 202471.0571.7970.9671.7870.3811,500
Aug 7, 202471.7172.0170.5570.5569.1710,500
Aug 6, 202470.6271.8170.2671.0369.6411,800
Aug 5, 202470.3170.8970.1370.3468.9622,600
Aug 2, 202472.8172.8171.4572.1170.7016,900
Aug 1, 202474.3174.4473.0573.3871.9515,000
Jul 31, 202474.5974.8074.2074.2672.8186,900
Jul 30, 202473.9074.3473.9074.1972.7441,800
Jul 29, 202473.8073.8573.4173.7372.297,600
Jul 26, 202473.0173.8673.0173.6572.218,500
Jul 25, 202472.5173.3572.4072.5871.168,600
Jul 24, 202473.2073.2572.5572.6371.2114,500
Jul 23, 202473.4373.4373.0773.1371.7024,800
Jul 22, 202473.2973.5972.7173.5972.1512,800
Jul 19, 202473.3773.3772.7372.8371.415,000
Jul 18, 202473.6074.6473.3473.4672.0220,400
Jul 17, 202473.5874.2573.5873.8772.4315,200
Jul 16, 202472.5973.8072.5973.7972.3513,500
Jul 15, 202472.4172.8372.2972.5471.1218,300
Jul 12, 202471.9772.6071.9772.3670.956,200
Jul 11, 202470.8771.7470.7771.7470.349,500
Jul 10, 202469.9670.4369.9570.4369.0518,700
Jul 9, 202469.7370.2369.5569.8868.5110,600
Jul 8, 202469.8770.0469.6369.9068.5311,300
Jul 5, 202469.7069.9369.4469.7068.348,700
Jul 3, 202470.1270.3069.8769.9568.586,500
Jul 2, 202469.7970.0369.6370.0368.6616,700
Jul 1, 202470.3770.4069.6869.7068.3413,000
Jun 28, 202470.2070.5169.9970.2468.8710,100
Jun 27, 202469.9470.0069.7669.9668.597,400
Jun 26, 202469.9770.0069.7169.9968.6214,900
Jun 25, 202470.4870.5770.1070.3368.9511,100
Jun 24, 202470.3771.1970.3770.9769.5815,900
Jun 21, 202469.9570.3769.9570.3768.999,700
Jun 20, 202470.2070.4970.0470.3668.9812,400
Jun 18, 202469.9570.3769.9570.3768.9918,800
Jun 17, 202469.5270.1469.3070.1468.7718,400
Jun 14, 202469.6569.8769.3169.6768.3124,300
Jun 13, 202470.2970.3569.8870.3368.9514,200
Jun 12, 202470.9571.0870.3970.5469.169,700
Jun 11, 2024 0.37 Dividend
Jun 11, 202470.1170.2169.9970.1868.819,000
Jun 10, 202470.4371.0170.3871.0069.2515,800
Jun 7, 202470.6471.1570.6470.7669.0218,900
Jun 6, 202471.1671.3670.9871.0569.3015,700
Jun 5, 202471.2171.2670.8171.2669.5115,800
Jun 4, 202471.0171.2570.7970.8869.1313,800
Jun 3, 202472.0572.0570.8771.3569.599,700
May 31, 202470.9771.9170.8171.9170.149,000
May 30, 202470.4670.8670.4670.7969.0517,000
May 29, 202470.3670.3670.0670.1768.4416,900
May 28, 202471.8071.8070.9271.0569.3011,200
May 24, 202471.4671.6171.3871.6169.859,200
May 23, 202472.2972.2971.0771.1069.3519,400
May 22, 202472.3372.4071.9272.0970.3214,900
May 21, 202472.3372.5172.2772.5170.7217,700
May 20, 202472.6572.7672.4472.4570.6713,600
May 17, 202472.6672.7772.4572.6470.8513,800
May 16, 202472.7572.7972.4972.5070.7213,100
May 15, 202472.7472.7572.4972.7470.9513,800
May 14, 202472.1372.2571.8572.0870.3117,400
May 13, 202472.0972.3271.7771.7870.0132,400
May 10, 202471.9671.9671.7071.7870.0126,500
May 9, 202471.2071.7671.2071.7369.9637,500
May 8, 202470.7371.1570.7371.1269.3738,700
May 7, 202470.9871.3070.9871.0969.3412,400
May 6, 202470.7970.9270.5870.9269.1740,000
May 3, 202470.5070.6870.1770.2768.544,000
May 2, 202469.8170.0769.4469.9668.2410,700
May 1, 202469.4769.9869.1669.3467.6318,700
Apr 30, 202470.1170.2169.4969.4967.7812,000
Apr 29, 202470.2370.6470.2370.6168.878,500
Apr 26, 202470.2170.3169.9970.0168.298,700
Apr 25, 202469.5070.1469.4270.0868.3523,000
Apr 24, 202469.8870.1869.8270.1468.419,800
Apr 23, 202469.6670.1769.6669.9468.2212,900
Apr 22, 202469.1769.8368.8669.4967.7813,700
Apr 19, 202468.4369.0268.4368.8867.188,600
Apr 18, 202468.5468.8868.2768.4466.7521,700
Apr 17, 202468.5068.6368.1268.2766.5916,200
Apr 16, 202468.7168.7168.1668.2266.5415,700
Apr 15, 202469.9270.0668.6868.8867.1887,300
Apr 12, 202469.9569.9769.2569.3967.6811,800
Apr 11, 202470.8870.8870.1170.4168.6819,800
Apr 10, 202470.8170.9970.3470.5668.8218,700
Apr 9, 202472.0772.0771.4471.9470.1724,100
Apr 8, 202471.7371.9471.6871.7369.9624,200
Apr 5, 202471.3271.6070.9371.5469.7813,900
Apr 4, 202472.4172.4171.0971.1569.409,700
Apr 3, 202471.5671.7271.4971.6769.9111,400
Apr 2, 202471.6971.6971.3271.5469.7814,400

Related Tickers