UK markets close in 1 hour 58 minutes

iShares Morningstar Mid-Cap Value ETF (IMCV)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
71.20+0.08 (+0.11%)
As of 09:30AM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202471.2071.2071.2071.2071.20476
08 May 202470.7371.1570.7371.1271.1238,700
07 May 202470.9871.3070.9871.0971.0912,400
06 May 202470.7970.9270.5870.9270.9240,000
03 May 202470.5070.6870.1770.2770.274,000
02 May 202469.8170.0769.4469.9669.9610,700
01 May 202469.4769.9869.1669.3469.3418,700
30 Apr 202470.1170.2169.4969.4969.4912,000
29 Apr 202470.2370.6470.2370.6170.618,500
26 Apr 202470.2170.3169.9970.0170.018,700
25 Apr 202469.5070.1469.4270.0870.0823,000
24 Apr 202469.8870.1869.8270.1470.149,800
23 Apr 202469.6670.1769.6669.9469.9412,900
22 Apr 202469.1769.8368.8669.4969.4913,700
19 Apr 202468.4369.0268.4368.8868.888,600
18 Apr 202468.5468.8868.2768.4468.4421,700
17 Apr 202468.5068.6368.1268.2768.2716,200
16 Apr 202468.7168.7168.1668.2268.2215,700
15 Apr 202469.9270.0668.6868.8868.8887,300
12 Apr 202469.9569.9769.2569.3969.3911,800
11 Apr 202470.8870.8870.1170.4170.4119,800
10 Apr 202470.8170.9970.3470.5670.5618,700
09 Apr 202472.0772.0771.4471.9471.9424,100
08 Apr 202471.7371.9471.6871.7371.7324,200
05 Apr 202471.3271.6070.9371.5471.5413,900
04 Apr 202472.4172.4171.0971.1571.159,700
03 Apr 202471.5671.7271.4971.6771.6711,400
02 Apr 202471.6971.6971.3271.5471.5414,400
01 Apr 202472.6372.6372.0572.0972.0921,300
28 Mar 202472.2472.6472.2472.5572.5514,900
27 Mar 202471.3972.2371.3972.2372.2310,100
26 Mar 202471.3371.3370.8570.8770.8714,500
25 Mar 202471.0971.2470.9670.9670.9616,400
22 Mar 202471.5271.5671.0371.0371.0312,800
21 Mar 202471.2571.6271.2571.4971.4916,400
21 Mar 20240.327 Dividend
20 Mar 202470.3871.2370.3871.2370.9015,200
19 Mar 202469.9970.5669.9970.5670.2418,500
18 Mar 202470.0570.2269.8070.0669.7429,100
15 Mar 202469.4770.0769.4769.9069.5820,800
14 Mar 202470.6770.6769.3269.8569.5315,500
13 Mar 202470.5570.9070.5570.6870.3623,300
12 Mar 202470.6770.6970.3070.4970.1717,100
11 Mar 202470.2570.6070.1970.5970.2727,000
08 Mar 202470.5570.7270.3170.3670.0451,400
07 Mar 202470.1570.4870.1570.3770.0525,800
06 Mar 202469.9969.9969.6569.8569.5319,600
05 Mar 202469.3769.9769.2369.4069.0810,300
04 Mar 202469.4969.8369.4169.7169.3924,000
01 Mar 202469.2269.3568.7769.3569.0311,400
29 Feb 202468.7369.0368.6868.9268.6076,100
28 Feb 202468.2568.7368.2568.5968.2810,200
27 Feb 202468.5468.5468.2868.5268.2111,700
26 Feb 202468.1868.6068.0668.1067.7925,400
23 Feb 202468.3568.6468.2668.4268.1116,900
22 Feb 202468.0668.3367.8568.2067.8915,100
21 Feb 202467.4567.8667.4567.8567.54111,800
20 Feb 202467.4167.6667.3667.5167.2014,200
16 Feb 202467.4567.9667.4567.6067.2912,500
15 Feb 202467.2067.9067.2067.9067.5915,500
14 Feb 202466.6966.7466.2966.7066.399,600
13 Feb 202466.4866.7265.6766.2265.9221,700
12 Feb 202466.8367.6566.7967.5567.2422,200
09 Feb 202466.8666.8666.4166.8266.5123,200
08 Feb 202466.6666.7966.3666.7566.4413,000
07 Feb 202466.6966.8366.4266.6766.3617,600
06 Feb 202466.2866.6066.2866.5166.2032,000
05 Feb 202466.2666.3865.8366.0865.78179,000
02 Feb 202466.6467.1666.3366.8666.5518,700
01 Feb 202466.6067.1566.0867.1166.8094,600
31 Jan 202467.0867.4366.4466.4466.1317,400
30 Jan 202467.1867.4066.9067.3066.9911,200
29 Jan 202466.7467.1866.6067.1866.8711,400
26 Jan 202466.7667.0266.6966.8066.4966,300
25 Jan 202466.5166.8066.2066.8066.4927,800
24 Jan 202466.8666.8665.9265.9865.6812,600
23 Jan 202466.6266.6666.1866.4066.1013,100
22 Jan 202466.4466.7166.2866.4666.1529,900
19 Jan 202465.8466.3265.4566.2665.9658,800
18 Jan 202465.8465.8465.2365.7065.4020,500
17 Jan 202465.7766.2565.4765.6165.3122,600
16 Jan 202466.5666.5666.1766.3166.0130,600
12 Jan 202467.2267.4166.7666.8566.5418,200
11 Jan 202467.1967.1966.5666.8966.5816,300
10 Jan 202467.3867.4967.1167.3367.0273,200
09 Jan 202467.3767.4867.2367.3267.01211,800
08 Jan 202467.1867.8567.1367.8567.5452,000
05 Jan 202466.6567.5666.6567.2466.9329,400
04 Jan 202467.0667.3766.8866.8866.5744,900
03 Jan 202467.5167.6067.0167.1466.8321,200
02 Jan 202467.4068.2267.4067.9667.6518,500
29 Dec 202368.0268.0267.5367.7267.4127,200
28 Dec 202367.9468.0767.9168.0367.7214,600
27 Dec 202367.9367.9467.7367.9267.6122,600
26 Dec 202367.3867.9367.3867.8267.5112,700
22 Dec 202367.3267.6467.1267.3867.0717,100
21 Dec 202366.8667.1066.5767.0466.7329,500
20 Dec 202367.2567.5666.3766.3766.0725,000
20 Dec 20230.469 Dividend
19 Dec 202367.6667.9967.6667.9967.2114,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...