iShares Morningstar Mid-Cap ETF (IMCB) Historical Stock Data
77.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IMCB is down -0.12% a day on average. There have been 10 days where iShares Morningstar Mid-Cap ETF closed green and 20 days where IMCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 77.21 | 77.65 | ↑$0.44 (0.57%) | 77.21 | 77.71 | 60.30K |
| 2024-12-24 | 76.92 | 77.57 | ↑$0.65 (0.85%) | 76.85 | 77.60 | 18.30K |
| 2024-12-23 | 76.64 | 76.93 | ↑$0.29 (0.38%) | 76.29 | 76.98 | 31.95K |
| 2024-12-20 | 75.51 | 76.92 | ↑$1.41 (1.87%) | 75.51 | 77.36 | 23.81K |
| 2024-12-19 | 76.30 | 75.79 | ↓$0.51 (-0.67%) | 75.75 | 76.57 | 43.81K |
| 2024-12-18 | 78.52 | 75.89 | ↓$2.63 (-3.35%) | 75.89 | 78.67 | 30.75K |
| 2024-12-17 | 78.82 | 78.55 | ↓$0.27 (-0.34%) | 78.40 | 78.83 | 27.33K |
| 2024-12-16 | 79.71 | 79.54 | ↓$0.17 (-0.21%) | 79.47 | 80.04 | 22.92K |
| 2024-12-13 | 80.14 | 79.76 | ↓$0.38 (-0.47%) | 79.56 | 80.14 | 24.65K |
| 2024-12-12 | 80.35 | 80.15 | ↓$0.20 (-0.25%) | 80.12 | 80.48 | 44.73K |
| 2024-12-11 | 80.54 | 80.39 | ↓$0.15 (-0.19%) | 80.30 | 80.60 | 40.20K |
| 2024-12-10 | 80.78 | 80.12 | ↓$0.66 (-0.82%) | 80.09 | 80.90 | 88.73K |
| 2024-12-09 | 81.82 | 80.92 | ↓$0.90 (-1.10%) | 80.92 | 81.82 | 65.60K |
| 2024-12-06 | 81.86 | 81.72 | ↓$0.14 (-0.17%) | 81.56 | 81.88 | 25.76K |
| 2024-12-05 | 81.85 | 81.56 | ↓$0.29 (-0.35%) | 81.56 | 81.97 | 23.84K |
| 2024-12-04 | 81.68 | 81.80 | ↑$0.12 (0.15%) | 81.46 | 81.83 | 55.61K |
| 2024-12-03 | 81.67 | 81.56 | ↓$0.11 (-0.13%) | 81.44 | 81.89 | 102.73K |
| 2024-12-02 | 82.16 | 81.76 | ↓$0.40 (-0.49%) | 81.63 | 82.16 | 90.20K |
| 2024-11-29 | 82.26 | 82.03 | ↓$0.23 (-0.28%) | 82.03 | 82.33 | 10.44K |
| 2024-11-27 | 82.14 | 81.90 | ↓$0.24 (-0.30%) | 81.79 | 82.28 | 9.73K |
| 2024-11-26 | 82.05 | 82.01 | ↓$0.04 (-0.05%) | 81.72 | 82.05 | 16.70K |
| 2024-11-25 | 82.19 | 82.17 | ↓$0.02 (-0.03%) | 82.06 | 82.52 | 20.67K |
| 2024-11-22 | 80.77 | 81.50 | ↑$0.73 (0.90%) | 80.77 | 81.53 | 20.07K |
| 2024-11-21 | 80.08 | 80.60 | ↑$0.52 (0.65%) | 80.03 | 80.79 | 15.29K |
| 2024-11-20 | 79.26 | 79.57 | ↑$0.31 (0.39%) | 78.98 | 79.59 | 18.69K |
| 2024-11-19 | 78.42 | 79.21 | ↑$0.79 (1.01%) | 78.42 | 79.29 | 10.11K |
| 2024-11-18 | 78.70 | 79.03 | ↑$0.33 (0.42%) | 78.68 | 79.19 | 11.42K |
| 2024-11-15 | 78.91 | 78.65 | ↓$0.26 (-0.33%) | 78.48 | 78.91 | 24.34K |
| 2024-11-14 | 79.85 | 79.15 | ↓$0.70 (-0.88%) | 79.07 | 79.85 | 28.31K |
| 2024-11-13 | 80.12 | 79.82 | ↓$0.30 (-0.37%) | 79.80 | 80.39 | 16.70K |
Create an account or log in to view more rows.
$IMCB bag holders for life club
$IMCB BUY BUY BUY BUY
$IMCB last chance to load imo
$IMCB buying a share monday LFG
$IMCB pressure
$IMCB no pain no gain
$IMCB cant wait for next week
$IMCB nice
$IMCB the greatest stock of all time
will not bow to the shorts
oh yeah
$IMCB ATH tomorrow we can do it