UK markets closed

iShares Morningstar Mid-Cap ETF (IMCB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
69.93+0.47 (+0.68%)
At close: 03:48PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202470.1970.3569.7969.9369.9337,659
02 May 202469.4069.6368.9069.4669.4617,900
01 May 202468.9869.8068.6768.8768.8713,000
30 Apr 202470.0370.0369.1369.1369.139,600
29 Apr 202469.9570.2769.9570.2270.2216,500
26 Apr 202469.6370.0269.6369.8169.8114,400
25 Apr 202469.2269.7368.7469.6369.6318,700
24 Apr 202469.7469.7969.3369.7069.70116,300
23 Apr 202468.9969.7468.9969.5669.5616,000
22 Apr 202468.5069.1268.3068.8168.8110,300
19 Apr 202468.2168.5368.0768.2368.237,200
18 Apr 202468.5968.8868.1368.2468.2410,500
17 Apr 202468.9668.9668.2168.3268.3214,400
16 Apr 202469.1469.1468.3768.6168.6122,900
15 Apr 202470.4870.5968.7869.0569.0529,400
12 Apr 202470.6270.6269.6469.8169.8115,300
11 Apr 202471.1571.1670.4770.9970.9915,900
10 Apr 202470.9371.2370.7070.8670.8619,800
09 Apr 202472.1572.3071.5272.0572.0512,000
08 Apr 202472.0572.1171.7371.8871.888,100
05 Apr 202471.2371.7971.1771.7171.719,900
04 Apr 202472.6872.6870.9671.1071.1025,500
03 Apr 202471.6472.0071.6471.8871.8815,000
02 Apr 202471.8271.8271.4571.7071.7016,000
01 Apr 202472.8472.8472.3072.3572.3523,600
28 Mar 202472.6372.9272.6372.8372.8315,800
27 Mar 202472.1472.5071.9972.5072.5019,600
26 Mar 202471.7971.9271.5671.5671.5611,700
25 Mar 202471.7671.8771.5671.6071.6020,800
22 Mar 202472.1072.1071.6271.6971.6915,300
21 Mar 202471.8672.2471.8672.1172.1115,100
21 Mar 20240.238 Dividend
20 Mar 202470.9371.7470.9371.6971.457,100
19 Mar 202470.4871.0570.4871.0570.8110,300
18 Mar 202470.7570.9270.4770.6270.3910,400
15 Mar 202470.3570.6870.3570.4970.2613,600
14 Mar 202471.3371.3370.3270.5870.3516,800
13 Mar 202471.4071.6671.2771.4271.1845,200
12 Mar 202471.2871.4770.8971.4271.1835,500
11 Mar 202471.1771.1970.7771.1470.9010,300
08 Mar 202471.6271.7571.0471.1770.9330,900
07 Mar 202471.1071.4371.1071.4071.1631,600
06 Mar 202470.6970.9570.5570.6970.4625,100
05 Mar 202470.5070.6869.9270.1769.9413,000
04 Mar 202470.5770.9170.4170.7170.4828,000
01 Mar 202470.0770.3969.8670.3970.169,800
29 Feb 202469.8570.0169.6570.0169.7855,500
28 Feb 202469.1569.6269.1469.4369.2015,900
27 Feb 202469.2869.3669.1769.3469.1125,400
26 Feb 202469.3069.4268.9869.0268.7920,400
23 Feb 202469.2169.3969.1669.2469.0111,600
22 Feb 202468.6569.1168.6168.9868.7515,500
21 Feb 202467.8168.1667.7568.1167.8819,600
20 Feb 202468.0468.0967.8868.0067.7715,000
16 Feb 202468.4668.8268.3568.3568.127,600
15 Feb 202468.1868.7868.1868.7768.5415,600
14 Feb 202467.5467.9267.4567.8667.6315,300
13 Feb 202467.2367.2366.5467.0366.8116,200
12 Feb 202467.9468.4367.9468.1967.9619,500
09 Feb 202467.7567.9367.5267.8467.6112,800
08 Feb 202467.4067.7167.3167.7167.4912,200
07 Feb 202467.3867.5867.0867.3967.1726,500
06 Feb 202466.6567.0566.6566.9966.7719,300
05 Feb 202466.9166.9166.3266.5766.3515,800
02 Feb 202466.7467.4566.4567.2367.0129,200
01 Feb 202466.4567.1266.0267.1266.9029,000
31 Jan 202467.0067.1866.3166.3366.1114,700
30 Jan 202466.9467.3066.9467.2066.9849,000
29 Jan 202466.5867.1366.5667.0966.8716,900
26 Jan 202466.6666.8066.4766.5166.2918,300
25 Jan 202466.6666.6666.2566.5366.3114,200
24 Jan 202466.9366.9365.9966.0165.7939,100
23 Jan 202466.6966.6966.2766.4966.2728,600
22 Jan 202466.2466.7666.2466.5266.3017,600
19 Jan 202465.7466.0765.4066.0265.8014,500
18 Jan 202465.4265.5364.9365.4965.2721,700
17 Jan 202465.0965.4164.8765.1564.9312,500
16 Jan 202465.8165.8665.5065.7265.5032,400
12 Jan 202466.5966.5966.0566.1965.9712,900
11 Jan 202466.4866.4865.7466.3166.0913,600
10 Jan 202466.3666.6166.2166.5166.2913,600
09 Jan 202466.2766.5666.2366.3666.1411,000
08 Jan 202465.7666.6465.7166.6466.4212,500
05 Jan 202465.3866.1665.3065.8165.5950,500
04 Jan 202465.5766.0765.5765.6465.4226,900
03 Jan 202466.2966.2965.7365.7365.516,500
02 Jan 202466.7367.0766.5566.8166.5915,100
29 Dec 202367.3167.5166.9367.1366.9114,600
28 Dec 202367.3767.4767.2767.4767.2560,200
27 Dec 202367.4067.4067.0867.3467.1212,500
26 Dec 202366.7967.3166.7967.2367.017,100
22 Dec 202366.6067.0166.5566.7766.5531,100
21 Dec 202366.1666.5165.9166.5166.2917,300
20 Dec 202366.5166.8965.6965.6965.4721,300
20 Dec 20230.319 Dividend
19 Dec 202366.6767.1366.6767.1366.5914,700
18 Dec 202366.5866.6766.4066.5566.0115,300
15 Dec 202366.9066.9066.3266.5065.9614,300
14 Dec 202366.6167.1666.6166.9166.3717,800
13 Dec 202364.6165.9164.4165.8765.3420,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...