iShares Morningstar Mid-Cap ETF (NY:IMCB)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	83.28	83.75	83.28	83.39	41,332	+0.09(+0.11%)
Dec 04, 2025	83.14	83.52	83.04	83.30	52,283	+0.14(+0.17%)
Dec 03, 2025	82.58	83.21	82.58	83.16	24,947	+0.73(+0.89%)
Dec 02, 2025	82.91	82.91	82.33	82.43	23,811	-0.09(-0.11%)
Dec 01, 2025	82.50	83.10	82.50	82.52	32,627	-0.58(-0.70%)
Nov 28, 2025	82.65	83.31	82.58	83.10	6,176	+0.58(+0.70%)
Nov 26, 2025	82.07	82.94	82.07	82.52	17,162	+0.55(+0.67%)
Nov 25, 2025	80.94	82.08	80.94	81.97	28,125	+1.18(+1.46%)
Nov 24, 2025	80.53	81.01	80.18	80.79	30,885	+0.51(+0.64%)
Nov 21, 2025	79.34	80.72	79.24	80.28	34,893	+1.39(+1.76%)
Nov 20, 2025	81.01	81.21	78.89	78.89	29,592	-1.20(-1.50%)
Nov 19, 2025	80.17	80.34	79.76	80.09	14,353	-0.19(-0.24%)
Nov 18, 2025	79.97	80.73	79.84	80.28	51,543	+0.01(+0.01%)
Nov 17, 2025	81.43	81.47	79.99	80.27	36,403	-1.33(-1.63%)
Nov 14, 2025	81.28	82.11	81.10	81.60	36,780	-0.16(-0.19%)
Nov 13, 2025	82.83	82.85	81.72	81.76	210,861	-1.42(-1.71%)
Nov 12, 2025	83.10	83.49	83.10	83.18	13,779	+0.14(+0.17%)
Nov 11, 2025	82.74	83.26	82.71	83.04	12,940	+0.21(+0.26%)
Nov 10, 2025	82.67	82.99	82.08	82.83	31,706	+0.62(+0.75%)
Nov 07, 2025	81.17	82.21	81.02	82.21	35,356	+0.77(+0.95%)
Nov 06, 2025	81.97	82.28	81.32	81.44	27,665	-0.69(-0.84%)
Nov 05, 2025	81.50	82.39	81.50	82.13	28,344	+0.55(+0.68%)
Nov 04, 2025	81.63	81.91	81.40	81.58	51,617	-0.77(-0.94%)
Nov 03, 2025	82.58	82.58	81.55	82.35	30,660	-0.24(-0.29%)
Oct 31, 2025	82.05	82.74	82.03	82.59	215,838	+0.54(+0.66%)
Oct 30, 2025	81.95	82.91	81.93	82.05	40,792	-0.41(-0.50%)
Oct 29, 2025	82.92	83.16	82.26	82.46	693,717	-0.58(-0.70%)
Oct 28, 2025	83.54	83.54	83.04	83.04	899,714	-0.78(-0.93%)
Oct 27, 2025	83.91	83.92	83.59	83.82	26,812	+0.37(+0.44%)
Oct 24, 2025	83.84	83.85	83.45	83.45	60,984	+0.35(+0.42%)
Oct 23, 2025	82.74	83.27	82.50	83.10	29,874	+0.50(+0.60%)
Oct 22, 2025	83.31	83.31	82.40	82.60	15,946	-0.57(-0.68%)
Oct 21, 2025	82.79	83.33	82.66	83.17	29,026	+0.30(+0.36%)
Oct 20, 2025	82.41	82.95	82.41	82.87	23,460	+0.94(+1.15%)
Oct 17, 2025	81.69	82.02	81.34	81.93	17,050	+0.24(+0.30%)
Oct 16, 2025	82.85	82.85	81.51	81.69	11,999	-1.01(-1.22%)
Oct 15, 2025	82.99	83.26	82.22	82.70	21,080	+0.21(+0.26%)
Oct 14, 2025	81.11	82.89	81.11	82.49	16,264	+0.59(+0.73%)
Oct 13, 2025	81.62	82.07	81.51	81.89	15,715	+0.99(+1.22%)
Oct 10, 2025	83.09	83.21	80.91	80.91	28,396	-2.01(-2.43%)
Oct 09, 2025	83.64	83.64	82.78	82.92	28,084	-0.64(-0.77%)
Oct 08, 2025	83.35	83.64	83.03	83.56	22,173	+0.46(+0.55%)
Oct 07, 2025	83.71	83.71	82.84	83.10	33,503	-0.51(-0.61%)
Oct 06, 2025	83.94	83.95	83.42	83.61	24,866	+0.09(+0.11%)
Oct 03, 2025	83.46	83.89	83.46	83.52	26,369	+0.23(+0.28%)
Oct 02, 2025	83.02	83.29	82.76	83.29	99,892	+0.34(+0.41%)