MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IMCV — iShares Morningstar Mid-Cap Value ETF
NasdaqiShares Morningstar Mid-Cap Value ETF
$92.40
+0.24(+0.26%)
- O
- 92.40
- H
- 92.73
- L
- 92.09
- V
- 14.54K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$92.40
Period Return+32.33%
Period High$99.01
Period Low$69.04
Avg Daily Volume27.9K
Total Trading Days365
IMCV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $92.40 | $92.73 | $92.09 | $92.40 | +$0.24 | +0.26% | 14,542 | $92.37 | $92.09 $92.73 |
| Oct 1, 2026 | $91.75 | $92.28 | $91.17 | $92.15 | +$0.40 | +0.44% | 78,442 | $92.06 | $91.17 $92.28 |
| Sep 30, 2026 | $92.53 | $92.53 | $91.68 | $91.75 | $-0.69 | -0.74% | 25,230 | $92.14 | $91.68 $92.53 |
| Sep 29, 2026 | $92.25 | $92.63 | $91.99 | $92.44 | $-0.27 | -0.29% | 48,476 | $92.16 | $91.99 $92.63 |
| Sep 28, 2026 | $93.01 | $93.11 | $92.62 | $92.71 | $-0.59 | -0.64% | 19,404 | $92.81 | $92.62 $93.11 |
| Sep 25, 2026 | $92.98 | $93.43 | $92.66 | $93.30 | +$0.37 | +0.39% | 58,971 | $93.17 | $92.66 $93.43 |
| Sep 24, 2026 | $93.48 | $93.48 | $92.89 | $92.93 | $-0.36 | -0.39% | 13,549 | $93.07 | $92.89 $93.48 |
| Sep 23, 2026 | $94.00 | $94.00 | $93.30 | $93.30 | $-0.71 | -0.75% | 15,652 | $93.66 | $93.30 $94.00 |
| Sep 22, 2026 | $94.32 | $94.32 | $94.01 | $94.01 | $-0.31 | -0.33% | 27,125 | $94.19 | $94.01 $94.32 |
| Sep 21, 2026 | $94.67 | $94.67 | $94.22 | $94.32 | $-0.01 | -0.02% | 24,691 | $94.45 | $94.22 $94.67 |
| Sep 18, 2026 | $95.07 | $95.07 | $94.33 | $94.33 | $-0.74 | -0.78% | 21,600 | $94.50 | $94.33 $95.07 |
| Sep 17, 2026 | $95.08 | $95.26 | $94.75 | $95.08 | +$0.78 | +0.82% | 34,115 | $95.08 | $94.75 $95.26 |
| Sep 16, 2026 | $95.46 | $95.46 | $93.93 | $94.30 | $-1.10 | -1.15% | 30,650 | $94.78 | $93.93 $95.46 |
| Sep 15, 2026 | $95.58 | $95.72 | $95.25 | $95.40 | $-0.84 | -0.87% | 30,079 | $95.47 | $95.25 $95.72 |
| Sep 14, 2026 | $96.29 | $96.54 | $96.01 | $96.24 | +$0.05 | +0.05% | 15,716 | $96.22 | $96.01 $96.54 |
| Sep 11, 2026 | $96.28 | $96.29 | $95.90 | $96.19 | +$0.71 | +0.74% | 10,012 | $95.89 | $95.90 $96.29 |
| Sep 10, 2026 | $96.13 | $96.13 | $95.44 | $95.48 | $-0.44 | -0.45% | 17,502 | $95.57 | $95.44 $96.13 |
| Sep 9, 2026 | $96.79 | $96.79 | $95.91 | $95.92 | $-0.76 | -0.79% | 20,991 | $96.10 | $95.91 $96.79 |
| Sep 8, 2026 | $97.22 | $97.44 | $96.66 | $96.68 | $-0.87 | -0.90% | 14,625 | $96.94 | $96.66 $97.44 |
| Sep 4, 2026 | $97.89 | $97.92 | $97.39 | $97.55 | $-0.58 | -0.60% | 12,256 | $97.69 | $97.39 $97.92 |
| Sep 3, 2026 | $97.87 | $98.18 | $97.48 | $98.14 | +$0.68 | +0.69% | 22,546 | $97.93 | $97.48 $98.18 |
| Sep 2, 2026 | $96.76 | $97.68 | $96.76 | $97.46 | +$0.77 | +0.79% | 13,046 | $97.38 | $96.76 $97.68 |
| Sep 1, 2026 | $97.15 | $97.20 | $96.51 | $96.70 | $-0.37 | -0.39% | 17,904 | $96.74 | $96.51 $97.20 |
| Aug 31, 2026 | $97.62 | $97.62 | $96.96 | $97.07 | $-0.59 | -0.61% | 14,430 | $97.09 | $96.96 $97.62 |
| Aug 28, 2026 | $98.00 | $98.00 | $97.49 | $97.66 | $-0.22 | -0.23% | 11,593 | $97.70 | $97.49 $98.00 |
| Aug 27, 2026 | $98.02 | $98.11 | $97.55 | $97.89 | $-0.48 | -0.49% | 21,910 | $97.97 | $97.55 $98.11 |
| Aug 26, 2026 | $98.09 | $98.61 | $98.09 | $98.37 | +$0.22 | +0.22% | 14,934 | $98.37 | $98.09 $98.61 |
| Aug 25, 2026 | $98.53 | $98.53 | $97.87 | $98.15 | $-0.34 | -0.35% | 21,447 | $98.16 | $97.87 $98.53 |
| Aug 24, 2026 | $98.33 | $98.66 | $98.16 | $98.49 | +$0.28 | +0.28% | 16,905 | $98.37 | $98.16 $98.66 |
| Aug 21, 2026 | $98.19 | $98.49 | $98.11 | $98.21 | +$0.51 | +0.53% | 19,361 | $98.28 | $98.11 $98.49 |