Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

iShares Morningstar Mid-Cap Value ETF (NQ: IMCV )

75.95 +0.07 (+0.09%)
Official Closing Price Updated: 4:15 PM EST, Feb 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 04, 2025 75.77 76.24 75.77 75.95 12,357 +0.07(+0.09%)
Feb 03, 2025 75.37 76.22 75.13 75.88 18,024 -0.53(-0.69%)
Jan 31, 2025 77.17 77.25 76.35 76.41 43,382 -0.78(-1.01%)
Jan 30, 2025 77.11 77.36 76.83 77.19 24,562 +0.78(+1.02%)
Jan 29, 2025 76.76 77.11 76.36 76.41 8,513 -0.30(-0.39%)
Jan 28, 2025 76.83 77.09 76.45 76.71 117,329 -0.63(-0.81%)
Jan 27, 2025 76.75 77.37 76.75 77.34 27,062 +0.16(+0.21%)
Jan 24, 2025 77.13 77.38 76.99 77.18 24,862 +0.17(+0.22%)
Jan 23, 2025 76.91 77.14 76.66 77.01 26,713 +0.12(+0.16%)
Jan 22, 2025 77.64 77.64 76.89 76.89 12,622 -0.68(-0.88%)
Jan 21, 2025 77.35 77.70 77.31 77.57 20,494 +0.74(+0.97%)
Jan 17, 2025 76.82 77.09 76.80 76.83 36,890 +0.37(+0.48%)
Jan 16, 2025 75.51 76.46 75.42 76.46 20,830 +0.71(+0.94%)
Jan 15, 2025 76.09 76.29 75.58 75.75 19,790 +0.85(+1.14%)
Jan 14, 2025 74.52 75.02 74.33 74.90 32,148 +0.72(+0.97%)
Jan 13, 2025 73.21 74.18 73.21 74.18 20,309 +0.75(+1.02%)
Jan 10, 2025 74.15 74.15 73.33 73.43 19,879 -1.08(-1.45%)
Jan 08, 2025 73.79 74.61 73.79 74.51 19,943 -0.09(-0.12%)
Jan 07, 2025 75.01 75.13 74.33 74.60 11,726 -0.02(-0.03%)
Jan 06, 2025 75.17 75.49 74.61 74.62 17,030 -0.11(-0.15%)
Jan 03, 2025 74.50 74.86 73.99 74.73 13,154 +0.59(+0.80%)
Jan 02, 2025 74.76 74.86 73.90 74.14 42,356 -0.12(-0.16%)
Dec 31, 2024 74.26 0 +0.25(+0.34%)
Dec 30, 2024 74.18 74.30 73.46 74.01 65,009 -0.52(-0.70%)
Dec 27, 2024 75.25 75.25 74.32 74.53 25,625 -0.45(-0.60%)
Dec 26, 2024 74.75 75.13 74.75 74.98 29,440 -0.03(-0.04%)
Dec 24, 2024 74.57 75.01 74.27 75.01 15,826 +0.54(+0.73%)
Dec 23, 2024 74.24 74.47 73.73 74.47 34,527 +0.11(+0.15%)
Dec 20, 2024 73.05 74.66 73.05 74.36 33,987 +1.17(+1.60%)
Dec 19, 2024 73.73 73.92 73.14 73.19 237,326 -0.05(-0.07%)
Dec 18, 2024 75.60 75.70 73.24 73.24 67,156 -2.36(-3.12%)
Dec 17, 2024 75.97 75.97 75.45 75.60 28,250 -0.52(-0.69%)
Dec 16, 2024 76.61 76.87 76.12 76.12 24,702 -0.56(-0.73%)
Dec 13, 2024 77.07 77.07 76.60 76.68 20,235 -0.31(-0.40%)
Dec 12, 2024 77.18 77.37 76.99 76.99 8,051 -0.27(-0.35%)
Dec 11, 2024 77.64 77.64 77.19 77.26 21,426 -0.08(-0.10%)
Dec 10, 2024 77.97 77.97 77.20 77.33 18,845 -0.64(-0.82%)
Dec 09, 2024 78.80 78.80 77.97 77.97 6,395 -0.46(-0.58%)
Dec 06, 2024 79.08 79.08 78.42 78.43 17,939 -0.35(-0.44%)
Dec 05, 2024 79.23 79.23 78.78 78.78 12,173 -0.18(-0.23%)
Dec 04, 2024 79.36 79.36 78.81 78.95 10,027 -0.38(-0.48%)
Dec 03, 2024 79.91 80.09 79.31 79.33 15,387 -0.50(-0.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.