iShares Morningstar Mid-Cap Value ETF (IMCV)
70.06
+0.16
(+0.23%)
USD |
NASDAQ |
Mar 18, 16:00
70.14
+0.08
(+0.11%)
After-Hours: 20:00
IMCV Price: 70.06 for March 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 18, 2024 | 70.05 | 70.22 | 69.80 | 70.06 | 29067.00 |
Mar 15, 2024 | 69.47 | 70.07 | 69.47 | 69.90 | 20835.00 |
Mar 14, 2024 | 70.67 | 70.67 | 69.32 | 69.85 | 15468.00 |
Mar 13, 2024 | 70.55 | 70.90 | 70.55 | 70.68 | 23203.00 |
Mar 12, 2024 | 70.67 | 70.69 | 70.30 | 70.49 | 17112.00 |
Mar 11, 2024 | 70.25 | 70.60 | 70.19 | 70.59 | 26975.00 |
Mar 08, 2024 | 70.55 | 70.72 | 70.31 | 70.36 | 51319.00 |
Mar 07, 2024 | 70.15 | 70.48 | 70.15 | 70.37 | 25753.00 |
Mar 06, 2024 | 69.99 | 69.99 | 69.65 | 69.85 | 19579.00 |
Mar 05, 2024 | 69.37 | 69.97 | 69.23 | 69.40 | 10326.00 |
Mar 04, 2024 | 69.49 | 69.83 | 69.41 | 69.71 | 24009.00 |
Mar 01, 2024 | 69.22 | 69.35 | 68.76 | 69.35 | 11403.00 |
Feb 29, 2024 | 68.73 | 69.03 | 68.68 | 68.92 | 75322.00 |
Feb 28, 2024 | 68.25 | 68.73 | 68.25 | 68.59 | 10192.00 |
Feb 27, 2024 | 68.54 | 68.54 | 68.28 | 68.52 | 11674.00 |
Feb 26, 2024 | 68.18 | 68.60 | 68.06 | 68.10 | 25441.00 |
Feb 23, 2024 | 68.35 | 68.64 | 68.26 | 68.42 | 16879.00 |
Feb 22, 2024 | 68.06 | 68.32 | 67.85 | 68.20 | 15091.00 |
Feb 21, 2024 | 67.45 | 67.86 | 67.45 | 67.85 | 111757.0 |
Feb 20, 2024 | 67.41 | 67.66 | 67.36 | 67.51 | 14070.00 |
Feb 16, 2024 | 67.45 | 67.96 | 67.45 | 67.60 | 12537.00 |
Feb 15, 2024 | 67.20 | 67.90 | 67.20 | 67.90 | 15458.00 |
Feb 14, 2024 | 66.69 | 66.74 | 66.28 | 66.70 | 9576.00 |
Feb 13, 2024 | 66.48 | 66.72 | 65.66 | 66.22 | 21745.00 |
Feb 12, 2024 | 66.83 | 67.65 | 66.79 | 67.55 | 22212.00 |
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
70.68
Maximum
Mar 13 2024
58.33
Average
61.12
Median
May 02 2023