iShares Morningstar Mid-Cap Value ETF (NQ:IMCV)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	82.11	82.66	82.11	82.24	37,105	+0.22(+0.27%)
Dec 04, 2025	81.92	82.24	81.79	82.02	21,513	+0.16(+0.20%)
Dec 03, 2025	81.38	81.95	81.38	81.86	15,866	+0.66(+0.81%)
Dec 02, 2025	81.71	81.71	80.93	81.20	13,380	-0.20(-0.25%)
Dec 01, 2025	81.47	81.90	81.38	81.40	15,549	-0.47(-0.58%)
Nov 28, 2025	81.51	82.09	81.35	81.88	5,095	+0.48(+0.58%)
Nov 26, 2025	80.84	81.70	80.84	81.40	22,316	+0.75(+0.93%)
Nov 25, 2025	79.78	80.79	79.78	80.65	25,313	+1.02(+1.28%)
Nov 24, 2025	79.52	79.80	79.07	79.63	25,287	+0.44(+0.56%)
Nov 21, 2025	77.84	79.58	77.84	79.18	52,626	+1.54(+1.98%)
Nov 20, 2025	79.25	79.59	77.65	77.65	20,927	-0.84(-1.08%)
Nov 19, 2025	78.93	78.97	78.24	78.49	19,143	-0.47(-0.59%)
Nov 18, 2025	78.37	79.39	78.37	78.96	61,023	+0.20(+0.25%)
Nov 17, 2025	79.76	79.98	78.59	78.76	21,292	-1.26(-1.58%)
Nov 14, 2025	79.90	80.46	79.81	80.02	13,601	-0.24(-0.29%)
Nov 13, 2025	81.02	81.23	80.19	80.26	24,835	-0.90(-1.11%)
Nov 12, 2025	81.01	81.51	81.01	81.16	17,062	+0.24(+0.30%)
Nov 11, 2025	80.62	81.10	80.62	80.92	17,985	+0.49(+0.61%)
Nov 10, 2025	80.48	80.66	79.79	80.43	42,954	+0.44(+0.55%)
Nov 07, 2025	79.14	79.99	79.14	79.99	51,959	+0.67(+0.85%)
Nov 06, 2025	79.53	79.83	79.31	79.31	15,878	-0.25(-0.31%)
Nov 05, 2025	79.13	79.93	79.12	79.56	15,555	+0.54(+0.68%)
Nov 04, 2025	78.70	79.19	78.70	79.02	14,737	-0.43(-0.55%)
Nov 03, 2025	79.68	79.68	78.67	79.45	12,426	-0.23(-0.28%)
Oct 31, 2025	79.45	79.85	79.15	79.68	21,245	+0.30(+0.38%)
Oct 30, 2025	79.23	80.14	79.23	79.38	32,995	-0.18(-0.23%)
Oct 29, 2025	80.03	80.32	79.56	79.56	13,601	-0.51(-0.64%)
Oct 28, 2025	80.68	80.68	79.98	80.07	20,958	-0.74(-0.92%)
Oct 27, 2025	80.88	80.88	80.59	80.81	9,859	+0.15(+0.19%)
Oct 24, 2025	80.91	81.04	80.66	80.66	8,576	+0.23(+0.28%)
Oct 23, 2025	80.45	80.59	80.05	80.43	105,751	+0.41(+0.51%)
Oct 22, 2025	80.40	80.47	79.74	80.02	29,898	-0.25(-0.31%)
Oct 21, 2025	79.94	80.46	79.76	80.27	12,211	+0.40(+0.50%)
Oct 20, 2025	79.54	79.95	79.54	79.87	13,358	+0.80(+1.02%)
Oct 17, 2025	78.87	79.19	78.72	79.07	52,841	+0.33(+0.41%)
Oct 16, 2025	79.96	79.96	78.58	78.74	55,331	-1.09(-1.37%)
Oct 15, 2025	80.08	80.26	79.61	79.83	17,855	+0.17(+0.21%)
Oct 14, 2025	78.39	79.97	78.39	79.66	20,709	+0.87(+1.10%)
Oct 13, 2025	78.40	79.02	78.39	78.79	15,395	+0.85(+1.09%)
Oct 10, 2025	80.10	80.10	77.94	77.94	12,963	-1.80(-2.26%)
Oct 09, 2025	80.73	80.73	79.67	79.75	9,825	-0.77(-0.96%)
Oct 08, 2025	80.81	80.81	80.35	80.52	15,005	+0.06(+0.08%)
Oct 07, 2025	81.25	81.25	80.28	80.46	64,484	-0.43(-0.53%)
Oct 06, 2025	81.33	81.33	80.83	80.89	16,060	-0.06(-0.08%)
Oct 03, 2025	80.71	81.32	80.71	80.95	11,674	+0.47(+0.59%)
Oct 02, 2025	80.31	80.62	80.06	80.48	10,791	+0.07(+0.08%)