Skip to main content
logo
iShares Morningstar Value ETF (ILCV)
NYSEARCA: ILCV · Real-Time Price · USD
91.35
-1.17 (-1.26%)
Mar 27, 2026, 4:00 PM EDT - Market closed

ILCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202692.3192.3191.1691.3591.35-1.26%45,493
Mar 26, 202692.6893.3792.4492.5192.51-0.67%29,770
Mar 25, 202693.4393.4992.7693.1393.130.44%50,299
Mar 24, 202692.1293.2592.0192.7292.72-0.01%53,632
Mar 23, 202693.0893.4892.6392.7392.730.84%159,526
Mar 20, 202692.7792.9091.6491.9691.96-0.94%33,495
Mar 19, 202692.6593.0692.4992.8392.83-0.32%19,463
Mar 18, 202694.0894.2193.1293.1393.13-1.43%24,102
Mar 17, 202694.7095.0294.4394.4894.48-0.04%27,472
Mar 16, 202694.4694.8394.3694.5294.160.79%36,402
Mar 13, 202694.4094.7993.7493.7893.43-0.23%74,416
Mar 12, 202694.4994.6093.9694.0093.64-1.20%61,843
Mar 11, 202695.2695.4994.7895.1494.78-0.23%33,888
Mar 10, 202695.4896.1895.1395.3695.00-0.32%23,192
Mar 9, 202694.6995.8893.9495.6795.310.21%48,532
Mar 6, 202695.5595.6694.7895.4795.11-0.94%60,160
Mar 5, 202696.7097.0895.7996.3896.02-0.89%89,214
Mar 4, 202697.0497.4196.5897.2596.880.41%46,007
Mar 3, 202696.3797.1895.4796.8596.48-0.81%57,738
Mar 2, 202697.2297.9397.1097.6497.27-0.26%90,921
Feb 27, 202697.4097.9297.2097.8997.520.11%25,123
Feb 26, 202697.8798.0097.3797.7897.410.03%25,042
Feb 25, 202697.4397.7697.2197.7597.380.49%22,512
Feb 24, 202696.6497.3696.6497.2796.900.62%17,998
Feb 23, 202697.3897.5196.4696.6796.30-0.99%27,613
Feb 20, 202696.9297.6496.8297.6497.270.56%42,323
Feb 19, 202697.2397.4096.8297.1096.73-0.37%59,393
Feb 18, 202697.2297.6897.2197.4697.090.41%33,141
Feb 17, 202697.1797.4696.4697.0696.69-0.06%140,635
Feb 13, 202696.7897.5696.5197.1296.750.40%31,516
Feb 12, 202698.3398.3396.7196.7396.36-1.33%28,557
Feb 11, 202698.3698.3697.9298.0397.660.05%30,131
Feb 10, 202698.0998.4197.9297.9997.61-0.09%39,338
Feb 9, 202697.7898.1497.4398.0797.70-0.05%33,697
Feb 6, 202697.0498.2397.0498.1297.751.43%41,931
Feb 5, 202697.1197.1996.5896.7496.37-0.91%44,899
Feb 4, 202697.3397.8797.3397.6397.260.62%53,588
Feb 3, 202696.8997.5096.4697.0396.66-0.05%50,450
Feb 2, 202696.0997.1396.0797.0896.710.77%80,177
Jan 30, 202696.0496.4295.6196.3495.970.16%49,830
Jan 29, 202696.3296.4895.5196.1895.82-0.26%36,957
Jan 28, 202696.7296.7496.2096.4396.07-0.08%36,548
Jan 27, 202696.2496.6096.2496.5196.150.16%32,950
Jan 26, 202696.1396.5396.1396.3696.000.48%27,890
Jan 23, 202695.8196.0195.6695.9095.54-0.20%155,457
Jan 22, 202696.1296.4395.9696.0995.730.36%38,118
Jan 21, 202695.0696.0895.0295.7595.381.04%315,489
Jan 20, 202695.1795.5494.6794.7694.40-1.57%41,188
Jan 16, 202696.4896.4996.1896.2795.91-0.12%33,413
Jan 15, 202696.6096.7396.3496.3996.030.10%51,584