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%
IMCB — iShares Morningstar Mid-Cap ETF
NYSE ArcaiShares Morningstar Mid-Cap ETF
$95.80
+0.62(+0.65%)
- O
- 95.74
- H
- 96.09
- L
- 95.53
- V
- 35.8K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$95.80
Period Return+36.08%
Period High$101.37
Period Low$69.35
Avg Daily Volume40.0K
Total Trading Days365
IMCB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $95.74 | $96.09 | $95.53 | $95.80 | +$0.62 | +0.65% | 35,796 | $95.82 | $95.53 $96.09 |
| Oct 1, 2026 | $94.53 | $95.28 | $94.18 | $95.18 | +$0.70 | +0.74% | 56,104 | $94.96 | $94.18 $95.28 |
| Sep 30, 2026 | $95.53 | $95.53 | $94.48 | $94.48 | $-0.67 | -0.70% | 46,382 | $94.95 | $94.48 $95.53 |
| Sep 29, 2026 | $95.23 | $95.54 | $94.73 | $95.15 | $-0.09 | -0.09% | 39,808 | $95.00 | $94.73 $95.54 |
| Sep 28, 2026 | $95.51 | $95.62 | $95.00 | $95.24 | $-0.73 | -0.76% | 33,905 | $95.30 | $95.00 $95.62 |
| Sep 25, 2026 | $95.68 | $96.22 | $95.63 | $95.97 | +$0.39 | +0.41% | 33,093 | $96.01 | $95.63 $96.22 |
| Sep 24, 2026 | $95.64 | $95.91 | $95.36 | $95.58 | $-0.28 | -0.29% | 30,734 | $95.67 | $95.36 $95.91 |
| Sep 23, 2026 | $96.30 | $96.46 | $95.83 | $95.86 | $-0.69 | -0.71% | 34,185 | $96.16 | $95.83 $96.46 |
| Sep 22, 2026 | $96.94 | $96.94 | $96.40 | $96.55 | $-0.02 | -0.02% | 39,610 | $96.64 | $96.40 $96.94 |
| Sep 21, 2026 | $96.47 | $96.78 | $96.14 | $96.57 | +$0.61 | +0.64% | 50,514 | $96.57 | $96.14 $96.78 |
| Sep 18, 2026 | $96.07 | $96.21 | $95.59 | $95.96 | $-0.26 | -0.27% | 57,295 | $95.92 | $95.59 $96.21 |
| Sep 17, 2026 | $96.50 | $96.50 | $96.07 | $96.22 | +$0.77 | +0.81% | 29,901 | $96.31 | $96.07 $96.50 |
| Sep 16, 2026 | $96.22 | $96.52 | $94.87 | $95.45 | $-0.72 | -0.75% | 40,279 | $95.99 | $94.87 $96.52 |
| Sep 15, 2026 | $96.75 | $96.75 | $96.11 | $96.17 | $-0.90 | -0.93% | 41,471 | $96.33 | $96.11 $96.75 |
| Sep 14, 2026 | $96.99 | $97.38 | $96.88 | $97.07 | $-0.35 | -0.36% | 24,616 | $97.10 | $96.88 $97.38 |
| Sep 11, 2026 | $97.46 | $97.60 | $97.22 | $97.42 | +$0.84 | +0.87% | 24,724 | $97.45 | $97.22 $97.60 |
| Sep 10, 2026 | $96.95 | $97.14 | $96.54 | $96.58 | $-0.76 | -0.78% | 56,124 | $96.77 | $96.54 $97.14 |
| Sep 9, 2026 | $97.98 | $98.02 | $97.34 | $97.34 | $-0.80 | -0.82% | 31,697 | $97.59 | $97.34 $98.02 |
| Sep 8, 2026 | $98.47 | $98.59 | $98.11 | $98.14 | $-0.66 | -0.67% | 30,940 | $98.43 | $98.11 $98.59 |
| Sep 4, 2026 | $98.49 | $99.06 | $98.34 | $98.80 | $-0.24 | -0.24% | 91,594 | $98.65 | $98.34 $99.06 |
| Sep 3, 2026 | $98.84 | $99.18 | $98.39 | $99.04 | +$0.88 | +0.89% | 50,863 | $99.01 | $98.39 $99.18 |
| Sep 2, 2026 | $97.93 | $98.25 | $97.65 | $98.16 | +$0.44 | +0.45% | 29,185 | $98.13 | $97.65 $98.25 |
| Sep 1, 2026 | $98.52 | $98.52 | $97.54 | $97.72 | $-1.02 | -1.03% | 45,747 | $97.90 | $97.54 $98.52 |
| Aug 31, 2026 | $99.00 | $99.00 | $98.56 | $98.74 | $-0.55 | -0.56% | 24,636 | $98.74 | $98.56 $99.00 |
| Aug 28, 2026 | $100.09 | $100.09 | $99.15 | $99.29 | $-0.71 | -0.71% | 18,619 | $99.56 | $99.15 $100.09 |
| Aug 27, 2026 | $100.00 | $100.24 | $99.89 | $100.00 | $-0.11 | -0.11% | 18,392 | $100.04 | $99.89 $100.24 |
| Aug 26, 2026 | $99.70 | $100.42 | $99.70 | $100.11 | +$0.33 | +0.33% | 12,976 | $100.21 | $99.70 $100.42 |
| Aug 25, 2026 | $100.04 | $100.04 | $99.68 | $99.78 | +$0.01 | +0.01% | 24,015 | $99.81 | $99.68 $100.04 |
| Aug 24, 2026 | $99.75 | $99.96 | $99.56 | $99.77 | $-0.15 | -0.15% | 18,987 | $99.72 | $99.56 $99.96 |
| Aug 21, 2026 | $99.79 | $99.98 | $99.60 | $99.92 | +$0.75 | +0.76% | 20,880 | $99.89 | $99.60 $99.98 |