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.

DateOpenCloseChangeLowHighVolume
2024-03-2876.7776.86↑$0.09 (0.12%)76.6576.9836.46K
2024-03-2776.0376.61↑$0.58 (0.76%)76.0376.6126.54K
2024-03-2675.8775.63↓$0.24 (-0.32%)75.5875.8729.93K
2024-03-2575.8375.70↓$0.13 (-0.17%)75.6775.9118.50K
2024-03-2276.3175.81↓$0.50 (-0.66%)75.8176.3410.15K
2024-03-2176.1376.17↑$0.04 (0.05%)76.0376.4022.46K
2024-03-2075.3276.00↑$0.68 (0.90%)75.3276.0016.49K
2024-03-1975.0175.34↑$0.33 (0.44%)74.9875.3425.60K
2024-03-1875.0474.97↓$0.07 (-0.09%)74.9775.2239.89K
2024-03-1574.5174.72↑$0.21 (0.28%)74.5174.9728.81K
2024-03-1475.5074.89↓$0.61 (-0.81%)74.5175.50137.56K
2024-03-1375.2375.31↑$0.08 (0.11%)75.2375.5014.67K
2024-03-1275.0775.25↑$0.18 (0.24%)74.9675.3226.15K
2024-03-1174.6774.97↑$0.30 (0.40%)74.4774.9717.38K
2024-03-0875.0074.81↓$0.19 (-0.25%)74.7675.1725.21K
2024-03-0774.9975.03↑$0.04 (0.06%)74.9575.1312.17K
2024-03-0674.5674.55↓$0.01 (-0.01%)74.4374.8219.56K
2024-03-0574.2174.10↓$0.11 (-0.15%)73.8674.5524.30K
2024-03-0474.0874.38↑$0.30 (0.40%)74.0874.5780.87K
2024-03-0174.0474.32↑$0.28 (0.38%)73.7874.3433.28K
2024-02-2974.0173.77↓$0.24 (-0.32%)73.5774.01121.30K
2024-02-2873.4173.54↑$0.13 (0.18%)73.4073.6910.26K
2024-02-2773.5373.62↑$0.09 (0.12%)73.4273.6232.36K
2024-02-2673.9273.46↓$0.46 (-0.62%)73.4573.9315.21K
2024-02-2373.7973.88↑$0.10 (0.13%)73.7973.9716.50K
2024-02-2273.2473.70↑$0.46 (0.63%)73.1773.7511.29K
2024-02-2172.4672.93↑$0.47 (0.65%)72.4672.9314.67K
2024-02-2072.5072.58↑$0.08 (0.11%)72.4872.7725.50K
2024-02-1672.8572.69↓$0.16 (-0.22%)72.6473.0626.67K
2024-02-1572.3072.88↑$0.58 (0.80%)72.3072.9422.72K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

2minute42seconds

$ILCV I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report
mezzymez2

$ILCV If options never existed
what do you think this stock would be trading at?

0 Like Report