iShares Morningstar Mid-C... (IMCB)
AMEX: IMCB
· Real-Time Price · USD
82.94
-0.11 (-0.13%)
At close: Oct 01, 2025, 3:52 PM
IMCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 82.79 | 83.07 | 82.37 | 83.05 | 83.07 | 0.07% | 12,144 |
| Sep 29, 2025 | 83.02 | 83.08 | 82.59 | 82.99 | 82.99 | 0.46% | 24,711 |
| Sep 26, 2025 | 82.02 | 82.62 | 82.02 | 82.61 | 82.61 | 1.04% | 13,442 |
| Sep 25, 2025 | 81.95 | 81.95 | 81.48 | 81.76 | 81.76 | -0.72% | 21,100 |
| Sep 24, 2025 | 82.86 | 82.86 | 82.35 | 82.35 | 82.35 | -0.42% | 12,900 |
| Sep 23, 2025 | 82.97 | 83.24 | 82.59 | 82.70 | 82.70 | 0.00% | 16,623 |
| Sep 22, 2025 | 82.34 | 82.84 | 82.27 | 82.70 | 82.70 | 0.15% | 35,500 |
| Sep 19, 2025 | 82.99 | 82.99 | 82.39 | 82.58 | 82.58 | -0.33% | 27,200 |
| Sep 18, 2025 | 82.47 | 83.07 | 82.47 | 82.85 | 82.85 | 0.67% | 21,009 |
| Sep 17, 2025 | 82.36 | 82.78 | 82.03 | 82.30 | 82.30 | 0.19% | 23,400 |
| Sep 16, 2025 | 82.54 | 82.54 | 81.94 | 82.14 | 82.14 | -0.75% | 15,800 |
| Sep 15, 2025 | 83.07 | 83.26 | 82.71 | 82.76 | 82.46 | -0.14% | 24,500 |
| Sep 12, 2025 | 83.24 | 83.51 | 82.88 | 82.88 | 82.58 | -0.68% | 11,000 |
| Sep 11, 2025 | 82.54 | 83.47 | 82.54 | 83.45 | 83.15 | 1.35% | 12,100 |
| Sep 10, 2025 | 82.50 | 82.82 | 82.19 | 82.34 | 82.04 | -0.07% | 22,300 |
| Sep 9, 2025 | 82.47 | 82.52 | 82.19 | 82.40 | 82.10 | -0.22% | 12,900 |
| Sep 8, 2025 | 82.62 | 82.62 | 82.13 | 82.58 | 82.28 | 0.17% | 20,800 |
| Sep 5, 2025 | 82.69 | 83.13 | 82.03 | 82.44 | 82.14 | -0.06% | 18,200 |
| Sep 4, 2025 | 82.04 | 82.53 | 81.78 | 82.49 | 82.19 | 0.81% | 29,800 |
| Sep 3, 2025 | 81.84 | 82.13 | 81.50 | 81.83 | 81.53 | -0.21% | 16,900 |
Page 1 of 136