iShares Morningstar Mid-Cap Value ETF (IMCV)
79.64
+0.88
(+1.12%)
USD |
NASDAQ |
Nov 21, 16:00
79.74
+0.10
(+0.12%)
After-Hours: 20:00
IMCV Price: 79.64 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 79.14 | 79.81 | 79.04 | 79.64 | 5227.00 |
| Nov 20, 2024 | 78.47 | 78.65 | 78.23 | 78.76 | 11656.00 |
| Nov 19, 2024 | 77.97 | 78.46 | 77.77 | 78.42 | 18827.00 |
| Nov 18, 2024 | 78.13 | 78.61 | 77.92 | 78.57 | 13809.00 |
| Nov 15, 2024 | 78.09 | 78.11 | 77.88 | 78.13 | 26409.00 |
| Nov 14, 2024 | 78.97 | 78.97 | 78.20 | 78.33 | 11532.00 |
| Nov 13, 2024 | 79.11 | 79.20 | 78.67 | 78.87 | 20552.00 |
| Nov 12, 2024 | 79.22 | 79.32 | 78.64 | 78.87 | 9251.00 |
| Nov 11, 2024 | 79.12 | 79.83 | 79.12 | 79.59 | 33749.00 |
| Nov 08, 2024 | 78.64 | 79.06 | 78.40 | 78.88 | 8185.00 |
| Nov 07, 2024 | 78.81 | 78.81 | 78.40 | 78.40 | 11070.00 |
| Nov 06, 2024 | 78.59 | 78.73 | 78.04 | 78.59 | 14395.00 |
| Nov 05, 2024 | 75.77 | 76.71 | 75.45 | 76.67 | 15416.00 |
| Nov 04, 2024 | 75.67 | 76.09 | 75.52 | 75.68 | 30436.00 |
| Nov 01, 2024 | 76.15 | 76.42 | 75.52 | 75.52 | 17556.00 |
| Oct 31, 2024 | 76.37 | 76.54 | 75.82 | 75.88 | 11039.00 |
| Oct 30, 2024 | 76.51 | 76.90 | 76.44 | 76.44 | 9082.00 |
| Oct 29, 2024 | 76.37 | 76.53 | 76.21 | 76.35 | 12373.00 |
| Oct 28, 2024 | 76.72 | 76.99 | 76.63 | 76.94 | 22273.00 |
| Oct 25, 2024 | 77.25 | 77.25 | 76.30 | 76.39 | 9847.00 |
| Oct 24, 2024 | 77.01 | 77.10 | 76.69 | 76.78 | 9454.00 |
| Oct 23, 2024 | 76.72 | 76.93 | 76.55 | 76.93 | 12852.00 |
| Oct 22, 2024 | 76.96 | 77.00 | 76.71 | 77.00 | 8348.00 |
| Oct 21, 2024 | 77.87 | 78.03 | 77.10 | 77.23 | 13213.00 |
| Oct 18, 2024 | 77.84 | 78.04 | 77.57 | 78.04 | 10822.00 |
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
79.64
Maximum
Nov 21 2024
61.18
Average
63.57
Median