iShares Morningstar Value ETF (ILCV)
NYSEARCA: ILCV · Real-Time Price · USD
94.36
-0.59 (-0.62%)
At close: Dec 31, 2025, 4:00 PM EST
94.36
0.00 (0.00%)
After-hours: Dec 31, 2025, 8:00 PM EST
ILCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 94.90 | 94.97 | 94.34 | 94.36 | 94.36 | -0.62% | 24,524 |
| Dec 30, 2025 | 95.09 | 95.18 | 94.95 | 94.95 | 94.95 | -0.13% | 75,851 |
| Dec 29, 2025 | 95.07 | 95.32 | 95.01 | 95.07 | 95.07 | -0.19% | 31,786 |
| Dec 26, 2025 | 95.36 | 95.42 | 95.06 | 95.25 | 95.25 | -0.13% | 37,433 |
| Dec 24, 2025 | 94.99 | 95.45 | 94.92 | 95.37 | 95.37 | 0.47% | 31,695 |
| Dec 23, 2025 | 94.66 | 94.98 | 94.66 | 94.92 | 94.92 | 0.06% | 57,410 |
| Dec 22, 2025 | 94.53 | 94.91 | 94.50 | 94.86 | 94.86 | 0.56% | 58,281 |
| Dec 19, 2025 | 94.01 | 94.50 | 94.01 | 94.33 | 94.33 | 0.47% | 37,236 |
| Dec 18, 2025 | 94.25 | 94.41 | 93.70 | 93.89 | 93.89 | 0.31% | 37,791 |
| Dec 17, 2025 | 94.34 | 94.34 | 93.59 | 93.60 | 93.60 | -0.50% | 28,652 |
| Dec 16, 2025 | 94.68 | 94.68 | 93.73 | 94.07 | 94.07 | -1.32% | 95,625 |
| Dec 15, 2025 | 95.65 | 95.73 | 94.97 | 95.33 | 94.85 | 0.06% | 49,346 |
| Dec 12, 2025 | 95.87 | 95.95 | 95.00 | 95.27 | 94.79 | -0.41% | 151,293 |
| Dec 11, 2025 | 95.42 | 95.76 | 95.24 | 95.66 | 95.17 | 0.31% | 29,583 |
| Dec 10, 2025 | 94.19 | 95.50 | 94.19 | 95.36 | 94.88 | 1.27% | 43,379 |
| Dec 9, 2025 | 94.37 | 94.68 | 94.14 | 94.16 | 93.68 | -0.15% | 34,236 |
| Dec 8, 2025 | 95.02 | 95.02 | 94.15 | 94.30 | 93.82 | -0.70% | 33,915 |
| Dec 5, 2025 | 95.05 | 95.36 | 94.90 | 94.96 | 94.48 | 0.12% | 34,507 |
| Dec 4, 2025 | 95.17 | 95.17 | 94.63 | 94.85 | 94.37 | -0.31% | 47,555 |
| Dec 3, 2025 | 94.48 | 95.27 | 94.48 | 95.15 | 94.66 | 0.77% | 38,701 |
| Dec 2, 2025 | 94.44 | 94.56 | 94.15 | 94.42 | 93.94 | 0.06% | 38,558 |
| Dec 1, 2025 | 94.59 | 94.77 | 94.23 | 94.36 | 93.88 | -0.47% | 48,980 |
| Nov 28, 2025 | 94.49 | 94.81 | 94.46 | 94.81 | 94.33 | 0.60% | 4,782 |
| Nov 26, 2025 | 93.84 | 94.47 | 93.84 | 94.24 | 93.76 | 0.39% | 23,575 |
| Nov 25, 2025 | 93.09 | 93.93 | 93.09 | 93.87 | 93.39 | 1.21% | 14,425 |
| Nov 24, 2025 | 92.33 | 92.84 | 92.33 | 92.75 | 92.28 | 1.10% | 24,455 |
| Nov 21, 2025 | 90.82 | 92.21 | 90.81 | 91.74 | 91.27 | 1.69% | 38,341 |
| Nov 20, 2025 | 92.35 | 92.57 | 90.21 | 90.21 | 89.75 | -1.09% | 19,785 |
| Nov 19, 2025 | 91.39 | 91.63 | 90.99 | 91.20 | 90.74 | 0.04% | 23,481 |
| Nov 18, 2025 | 91.20 | 91.60 | 90.81 | 91.16 | 90.70 | -0.26% | 26,554 |
| Nov 17, 2025 | 92.12 | 92.42 | 91.09 | 91.40 | 90.94 | -0.67% | 19,745 |
| Nov 14, 2025 | 91.81 | 92.48 | 91.61 | 92.02 | 91.55 | -0.38% | 20,273 |
| Nov 13, 2025 | 93.16 | 93.32 | 92.32 | 92.37 | 91.90 | -1.13% | 15,730 |
| Nov 12, 2025 | 93.36 | 93.68 | 93.36 | 93.43 | 92.96 | 0.13% | 19,145 |
| Nov 11, 2025 | 92.55 | 93.39 | 92.55 | 93.31 | 92.83 | 0.89% | 17,788 |
| Nov 10, 2025 | 92.20 | 92.62 | 91.83 | 92.48 | 92.01 | 0.80% | 28,862 |
| Nov 7, 2025 | 91.19 | 91.75 | 90.92 | 91.75 | 91.28 | 0.29% | 14,946 |
| Nov 6, 2025 | 91.61 | 91.92 | 91.41 | 91.48 | 91.02 | -0.34% | 32,189 |
| Nov 5, 2025 | 91.28 | 92.01 | 91.19 | 91.79 | 91.32 | 0.60% | 22,361 |
| Nov 4, 2025 | 91.04 | 91.51 | 91.04 | 91.24 | 90.78 | -0.48% | 37,938 |
| Nov 3, 2025 | 91.94 | 91.94 | 91.17 | 91.68 | 91.21 | -0.20% | 26,708 |
| Oct 31, 2025 | 91.88 | 91.95 | 91.43 | 91.86 | 91.39 | 0.45% | 16,379 |
| Oct 30, 2025 | 91.75 | 92.27 | 91.40 | 91.45 | 90.99 | -0.05% | 28,433 |
| Oct 29, 2025 | 91.69 | 91.95 | 91.21 | 91.50 | 91.03 | -0.40% | 36,845 |
| Oct 28, 2025 | 92.32 | 92.32 | 91.83 | 91.86 | 91.39 | -0.52% | 29,712 |
| Oct 27, 2025 | 91.95 | 92.36 | 91.94 | 92.34 | 91.87 | 0.91% | 40,486 |
| Oct 24, 2025 | 91.48 | 91.73 | 91.48 | 91.51 | 91.05 | 0.75% | 13,308 |
| Oct 23, 2025 | 90.67 | 90.95 | 90.47 | 90.83 | 90.37 | 0.37% | 34,101 |
| Oct 22, 2025 | 91.01 | 91.01 | 90.17 | 90.49 | 90.03 | -0.46% | 33,339 |
| Oct 21, 2025 | 90.89 | 91.15 | 90.88 | 90.91 | 90.45 | -0.01% | 20,851 |