iShares Morningstar Value ETF (ILCV) Historical Stock Data
76.86 ↑0.25 (0.33%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ILCV is up 0.10% a day on average. There have been 19 days where iShares Morningstar Value ETF closed green and 11 days where ILCV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 75.50 | 74.89 | ↓$0.61 (-0.81%) | 74.51 | 75.50 | 137.56K |
2024-03-13 | 75.23 | 75.31 | ↑$0.08 (0.11%) | 75.23 | 75.50 | 14.67K |
2024-03-12 | 75.07 | 75.25 | ↑$0.18 (0.24%) | 74.96 | 75.32 | 26.15K |
2024-03-11 | 74.67 | 74.97 | ↑$0.30 (0.40%) | 74.47 | 74.97 | 17.38K |
2024-03-08 | 75.00 | 74.81 | ↓$0.19 (-0.25%) | 74.76 | 75.17 | 25.21K |
2024-03-07 | 74.99 | 75.03 | ↑$0.04 (0.06%) | 74.95 | 75.13 | 12.17K |
2024-03-06 | 74.56 | 74.55 | ↓$0.01 (-0.01%) | 74.43 | 74.82 | 19.56K |
2024-03-05 | 74.21 | 74.10 | ↓$0.11 (-0.15%) | 73.86 | 74.55 | 24.30K |
2024-03-04 | 74.08 | 74.38 | ↑$0.30 (0.40%) | 74.08 | 74.57 | 80.87K |
2024-03-01 | 74.04 | 74.32 | ↑$0.28 (0.38%) | 73.78 | 74.34 | 33.28K |
2024-02-29 | 74.01 | 73.77 | ↓$0.24 (-0.32%) | 73.57 | 74.01 | 121.30K |
2024-02-28 | 73.41 | 73.54 | ↑$0.13 (0.18%) | 73.40 | 73.69 | 10.26K |
2024-02-27 | 73.53 | 73.62 | ↑$0.09 (0.12%) | 73.42 | 73.62 | 32.36K |
2024-02-26 | 73.92 | 73.46 | ↓$0.46 (-0.62%) | 73.45 | 73.93 | 15.21K |
2024-02-23 | 73.79 | 73.88 | ↑$0.10 (0.13%) | 73.79 | 73.97 | 16.50K |
2024-02-22 | 73.24 | 73.70 | ↑$0.46 (0.63%) | 73.17 | 73.75 | 11.29K |
2024-02-21 | 72.46 | 72.93 | ↑$0.47 (0.65%) | 72.46 | 72.93 | 14.67K |
2024-02-20 | 72.50 | 72.58 | ↑$0.08 (0.11%) | 72.48 | 72.77 | 25.50K |
2024-02-16 | 72.85 | 72.69 | ↓$0.16 (-0.22%) | 72.64 | 73.06 | 26.67K |
2024-02-15 | 72.30 | 72.88 | ↑$0.58 (0.80%) | 72.30 | 72.94 | 22.72K |
Create an account or log in to view more rows.
$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
$ILCV whelp. you win this round. goodluck
$ILCV lol who sold