Skip to main content
logo
iShares Morningstar Value ETF (ILCV)
NYSEARCA: ILCV · Real-Time Price · USD
95.53
-0.85 (-0.88%)
Mar 6, 2026, 3:13 PM EST - Market open

ILCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202695.5595.5594.7895.27--1.15%51,307
Mar 5, 202696.7097.0895.7996.3896.38-0.89%89,214
Mar 4, 202697.0497.4196.5897.2597.250.41%46,007
Mar 3, 202696.3797.1895.4796.8596.85-0.81%57,737
Mar 2, 202697.2297.9397.1097.6497.64-0.26%90,921
Feb 27, 202697.4097.9297.2097.8997.890.11%25,123
Feb 26, 202697.8798.0097.3797.7897.780.03%25,042
Feb 25, 202697.4397.7697.2197.7597.750.49%22,512
Feb 24, 202696.6497.3696.6497.2797.270.62%17,998
Feb 23, 202697.3897.5196.4696.6796.67-0.99%27,613
Feb 20, 202696.9297.6496.8297.6497.640.56%42,322
Feb 19, 202697.2397.4096.8297.1097.10-0.37%59,392
Feb 18, 202697.2297.6897.2197.4697.460.41%33,141
Feb 17, 202697.1797.4696.4697.0697.06-0.06%140,635
Feb 13, 202696.7897.5696.5197.1297.120.40%31,516
Feb 12, 202698.3398.3396.7196.7396.73-1.33%28,557
Feb 11, 202698.3698.3697.9298.0398.030.05%30,131
Feb 10, 202698.0998.4197.9297.9997.99-0.09%39,338
Feb 9, 202697.7898.1497.4398.0798.07-0.05%33,697
Feb 6, 202697.0498.2397.0498.1298.121.43%41,931
Feb 5, 202697.1197.1996.5896.7496.74-0.91%44,899
Feb 4, 202697.3397.8797.3397.6397.630.62%53,586
Feb 3, 202696.8997.5096.4697.0397.03-0.05%50,400
Feb 2, 202696.0997.1396.0797.0897.080.77%80,177
Jan 30, 202696.0496.4295.6196.3496.340.16%49,830
Jan 29, 202696.3296.4895.5196.1896.18-0.26%36,957
Jan 28, 202696.7296.7496.2096.4396.43-0.08%36,548
Jan 27, 202696.2496.6096.2496.5196.510.16%32,950
Jan 26, 202696.1396.5396.1396.3696.360.48%27,890
Jan 23, 202695.8196.0195.6695.9095.90-0.20%155,457
Jan 22, 202696.1296.4395.9696.0996.090.36%38,118
Jan 21, 202695.0696.0895.0295.7595.751.04%315,489
Jan 20, 202695.1795.5494.6794.7694.76-1.57%41,187
Jan 16, 202696.4896.4996.1896.2796.27-0.12%33,413
Jan 15, 202696.6096.7396.3496.3996.390.10%51,584
Jan 14, 202695.9196.2995.8396.2996.290.10%20,138
Jan 13, 202696.4196.4195.9096.1996.19-0.21%44,565
Jan 12, 202696.0896.4395.9496.3996.39-0.04%56,367
Jan 9, 202695.9796.5295.9796.4396.430.46%29,059
Jan 8, 202695.1896.0495.1895.9995.990.76%73,302
Jan 7, 202696.0496.1095.2595.2695.26-0.70%17,383
Jan 6, 202695.2696.0295.2695.9495.940.58%28,684
Jan 5, 202694.8395.5994.8395.3895.380.79%30,279
Jan 2, 202694.6594.7194.1994.6394.630.29%174,612
Dec 31, 202594.9094.9794.3494.3694.36-0.62%24,524
Dec 30, 202595.0995.1894.9594.9594.95-0.13%75,851
Dec 29, 202595.0795.3295.0195.0795.07-0.19%31,786
Dec 26, 202595.3695.4295.0695.2595.25-0.13%37,433
Dec 24, 202594.9995.4594.9295.3795.370.47%31,695
Dec 23, 202594.6694.9894.6694.9294.920.06%57,410