iShares Morningstar Mid-Cap Value ETF (IMCV)
69.46
-0.03
(-0.04%)
USD |
NASDAQ |
May 01, 16:00
69.46
0.00 (0.00%)
After-Hours: 20:00
IMCV Price: 69.46 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 30, 2024 | 70.11 | 70.21 | 69.49 | 69.49 | 11980.00 |
Apr 29, 2024 | 70.23 | 70.64 | 70.23 | 70.61 | 8500.00 |
Apr 26, 2024 | 70.21 | 70.31 | 69.99 | 70.01 | 8678.00 |
Apr 25, 2024 | 69.50 | 70.14 | 69.42 | 70.08 | 23004.00 |
Apr 24, 2024 | 69.88 | 70.18 | 69.82 | 70.14 | 9836.00 |
Apr 23, 2024 | 69.66 | 70.16 | 69.66 | 69.94 | 12854.00 |
Apr 22, 2024 | 69.17 | 69.83 | 68.86 | 69.49 | 13694.00 |
Apr 19, 2024 | 68.43 | 69.02 | 68.43 | 68.88 | 8559.00 |
Apr 18, 2024 | 68.54 | 68.88 | 68.27 | 68.44 | 21737.00 |
Apr 17, 2024 | 68.50 | 68.63 | 68.12 | 68.27 | 16159.00 |
Apr 16, 2024 | 68.71 | 68.71 | 68.16 | 68.22 | 15682.00 |
Apr 15, 2024 | 69.92 | 70.06 | 68.68 | 68.88 | 87329.00 |
Apr 12, 2024 | 69.95 | 69.97 | 69.25 | 69.39 | 11813.00 |
Apr 11, 2024 | 70.88 | 70.88 | 70.11 | 70.41 | 19848.00 |
Apr 10, 2024 | 70.81 | 70.99 | 70.34 | 70.56 | 18664.00 |
Apr 09, 2024 | 72.07 | 72.07 | 71.44 | 71.94 | 24118.00 |
Apr 08, 2024 | 71.73 | 71.94 | 71.68 | 71.73 | 24192.00 |
Apr 05, 2024 | 71.32 | 71.60 | 70.93 | 71.54 | 13877.00 |
Apr 04, 2024 | 72.41 | 72.41 | 71.09 | 71.15 | 9688.00 |
Apr 03, 2024 | 71.56 | 71.72 | 71.49 | 71.67 | 11424.00 |
Apr 02, 2024 | 71.69 | 71.69 | 71.32 | 71.54 | 14407.00 |
Apr 01, 2024 | 72.63 | 72.63 | 72.05 | 72.09 | 21293.00 |
Mar 28, 2024 | 72.24 | 72.64 | 72.24 | 72.55 | 14949.00 |
Mar 27, 2024 | 71.39 | 72.23 | 71.39 | 72.23 | 10094.00 |
Mar 26, 2024 | 71.33 | 71.33 | 70.85 | 70.87 | 14525.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
30.51
Minimum
Mar 23 2020
72.55
Maximum
Mar 28 2024
58.77
Average
61.75
Median
Mar 30 2021