iShares Morningstar Value ETF (ILCV)
NYSEARCA: ILCV · Real-Time Price · USD
81.45
+0.88 (1.09%)
Mar 31, 2025, 3:59 PM EDT - Market closed

ILCV Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJul 2, 2004Mar 31, 2025Max ▾200520072009201120132015201720192021202320252008200820122012201620162020202020242024025.0050.0075.0081.45

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202580.2781.7580.2581.4581.451.09%428,379
Mar 28, 202581.6481.6980.5080.5780.57-1.52%31,702
Mar 27, 202581.7082.0681.5881.8281.82-0.07%14,126
Mar 26, 202582.0382.4181.6781.8781.87-0.01%29,213
Mar 25, 202582.0982.1981.6881.8881.88-0.18%25,238
Mar 24, 202581.7582.1081.6382.0382.031.12%31,575
Mar 21, 202580.7481.1280.3781.1281.12-0.16%125,117
Mar 20, 202581.0681.6881.0681.2581.25-0.27%26,986
Mar 19, 202581.0681.8480.8981.4781.470.74%22,440
Mar 18, 202581.2481.2480.6480.8780.87-0.99%28,900
Mar 17, 202580.6481.8780.6381.6881.291.10%26,006
Mar 14, 202579.8080.8079.7380.7980.411.79%29,920
Mar 13, 202580.0380.3179.2579.3779.00-0.91%23,773
Mar 12, 202580.7080.7079.6280.1079.72-0.46%33,002
Mar 11, 202581.4881.5980.1380.4780.09-1.36%33,913
Mar 10, 202582.2782.5681.1881.5881.20-1.73%13,120
Mar 7, 202582.0583.2582.0583.0282.631.02%20,251
Mar 6, 202582.3082.6981.9082.1881.79-0.93%647,027
Mar 5, 202582.2983.1581.8282.9582.560.76%24,867
Mar 4, 202583.4783.4782.2682.3381.94-1.67%24,193
Mar 3, 202584.9184.9983.2883.7383.34-0.96%21,985
Feb 28, 202583.5584.5483.2284.5484.141.29%51,904
Feb 27, 202583.8484.3283.3883.4683.07-0.35%16,399
Feb 26, 202584.3884.4483.6283.7583.36-0.79%25,292
Feb 25, 202584.3584.6384.0284.4284.020.20%25,009
Feb 24, 202584.3484.6384.2584.2583.850.14%13,289
Feb 21, 202584.9884.9884.0784.1383.73-1.04%32,254
Feb 20, 202585.0185.1984.6585.0184.61-0.27%108,516
Feb 19, 202584.8485.2484.7585.2484.840.40%26,985
Feb 18, 202584.4984.9084.3584.9084.500.49%31,042
Feb 14, 202584.7684.8984.4984.4984.09-0.13%11,137
Feb 13, 202584.2484.6583.9284.6084.200.89%18,027
Feb 12, 202583.5084.0183.4483.8583.45-0.32%13,719
Feb 11, 202583.4884.1583.4884.1283.720.47%10,047
Feb 10, 202583.7483.7483.4683.7283.330.43%18,878
Feb 7, 202584.2884.3283.3683.3682.97-0.87%26,077
Feb 6, 202584.4384.4383.7684.0983.69-0.08%10,742
Feb 5, 202583.7884.1683.4884.1683.760.47%11,472
Feb 4, 202583.2483.9083.1883.7783.380.31%19,024
Feb 3, 202582.8383.8182.6083.5183.12-0.49%18,245
Jan 31, 202584.7284.7983.8983.9283.52-0.64%12,994
Jan 30, 202584.2284.6584.0084.4684.060.88%14,148
Jan 29, 202583.6784.0483.5583.7283.33-0.04%49,099
Jan 28, 202584.0084.1383.6983.7583.36-0.44%25,489
Jan 27, 202583.6984.1283.5084.1283.720.62%25,395
Jan 24, 202583.6283.7683.5083.6083.21-18,077
Jan 23, 202583.1983.6083.1783.6083.200.62%18,632
Jan 22, 202583.4583.4583.0983.0982.69-0.45%30,271
Jan 21, 202583.1083.5083.1083.4683.070.80%45,351
Jan 17, 202582.6283.0082.6282.8082.410.74%23,538