iShares Morningstar Value ETF (ILCV) Historical Stock Data
74.55 ↑0.24 (0.33%)
As of April 26, 2024, 3:27pm EST.
Historical Data
In the past 30 trading days, ILCV is down -0.02% a day on average. There have been 18 days where iShares Morningstar Value ETF closed green and 12 days where ILCV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 74.27 | 74.55 | ↑$0.28 (0.38%) | 74.27 | 74.69 | 27.97K |
| 2024-04-25 | 74.02 | 74.31 | ↑$0.29 (0.39%) | 73.76 | 74.45 | 21.95K |
| 2024-04-24 | 74.46 | 74.68 | ↑$0.22 (0.30%) | 74.36 | 74.70 | 19.11K |
| 2024-04-23 | 74.16 | 74.59 | ↑$0.43 (0.58%) | 74.16 | 74.75 | 20.95K |
| 2024-04-22 | 73.81 | 74.05 | ↑$0.24 (0.33%) | 73.50 | 74.42 | 18.57K |
| 2024-04-19 | 73.30 | 73.40 | ↑$0.10 (0.14%) | 73.26 | 73.52 | 17.75K |
| 2024-04-18 | 73.15 | 73.10 | ↓$0.05 (-0.07%) | 72.99 | 73.58 | 28.06K |
| 2024-04-17 | 73.35 | 73.12 | ↓$0.23 (-0.31%) | 72.83 | 73.55 | 18.07K |
| 2024-04-16 | 73.51 | 73.26 | ↓$0.25 (-0.34%) | 73.06 | 73.52 | 33.85K |
| 2024-04-15 | 74.40 | 73.48 | ↓$0.92 (-1.24%) | 73.35 | 74.63 | 45.77K |
| 2024-04-12 | 74.57 | 73.91 | ↓$0.66 (-0.88%) | 73.76 | 74.70 | 17.62K |
| 2024-04-11 | 75.06 | 75.16 | ↑$0.10 (0.14%) | 74.71 | 75.39 | 34.49K |
| 2024-04-10 | 75.02 | 75.11 | ↑$0.09 (0.12%) | 74.82 | 75.50 | 36.76K |
| 2024-04-09 | 76.10 | 76.09 | ↓$0.01 (-0.01%) | 75.49 | 76.25 | 17.95K |
| 2024-04-08 | 75.88 | 75.88 | ↑$0.00 (0.00%) | 75.85 | 76.07 | 13.04K |
| 2024-04-05 | 75.32 | 75.87 | ↑$0.55 (0.73%) | 75.32 | 76.04 | 18.69K |
| 2024-04-04 | 76.69 | 75.33 | ↓$1.36 (-1.77%) | 75.21 | 76.73 | 16.33K |
| 2024-04-03 | 76.09 | 76.15 | ↑$0.06 (0.08%) | 76.00 | 76.28 | 22.22K |
| 2024-04-02 | 76.11 | 76.12 | ↑$0.01 (0.01%) | 75.88 | 76.21 | 14.03K |
| 2024-04-01 | 76.99 | 76.64 | ↓$0.35 (-0.46%) | 76.52 | 76.99 | 19.60K |
| 2024-03-28 | 76.77 | 76.86 | ↑$0.09 (0.12%) | 76.65 | 76.98 | 36.46K |
| 2024-03-27 | 76.03 | 76.61 | ↑$0.58 (0.76%) | 76.03 | 76.61 | 26.54K |
| 2024-03-26 | 75.87 | 75.63 | ↓$0.24 (-0.32%) | 75.58 | 75.87 | 29.93K |
| 2024-03-25 | 75.83 | 75.70 | ↓$0.13 (-0.17%) | 75.67 | 75.91 | 18.50K |
| 2024-03-22 | 76.31 | 75.81 | ↓$0.50 (-0.66%) | 75.81 | 76.34 | 10.15K |
| 2024-03-21 | 76.13 | 76.17 | ↑$0.04 (0.05%) | 76.03 | 76.40 | 22.46K |
| 2024-03-20 | 75.32 | 76.00 | ↑$0.68 (0.90%) | 75.32 | 76.00 | 16.49K |
| 2024-03-19 | 75.01 | 75.34 | ↑$0.33 (0.44%) | 74.98 | 75.34 | 25.60K |
| 2024-03-18 | 75.04 | 74.97 | ↓$0.07 (-0.09%) | 74.97 | 75.22 | 39.89K |
| 2024-03-15 | 74.51 | 74.72 | ↑$0.21 (0.28%) | 74.51 | 74.97 | 28.81K |
Create an account or log in to view more rows.
$ILCV I still don’t wanna buy it
$ILCV Of course
$ILCV lock and load
$ILCV I don't know shit
but I know I'm holdin till I at least triple up
$ILCV let’s gooooo
$ILCV Slapping that ask today
$ILCV hold
$ILCV just waiting to short this bad boy.
$ILCV If options never existed
what do you think this stock would be trading at?
$ILCV strong move here