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
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 80.27 | 81.75 | 80.25 | 81.45 | 81.45 | 1.09% | 428,379 |
| Mar 28, 2025 | 81.64 | 81.69 | 80.50 | 80.57 | 80.57 | -1.52% | 31,702 |
| Mar 27, 2025 | 81.70 | 82.06 | 81.58 | 81.82 | 81.82 | -0.07% | 14,126 |
| Mar 26, 2025 | 82.03 | 82.41 | 81.67 | 81.87 | 81.87 | -0.01% | 29,213 |
| Mar 25, 2025 | 82.09 | 82.19 | 81.68 | 81.88 | 81.88 | -0.18% | 25,238 |
| Mar 24, 2025 | 81.75 | 82.10 | 81.63 | 82.03 | 82.03 | 1.12% | 31,575 |
| Mar 21, 2025 | 80.74 | 81.12 | 80.37 | 81.12 | 81.12 | -0.16% | 125,117 |
| Mar 20, 2025 | 81.06 | 81.68 | 81.06 | 81.25 | 81.25 | -0.27% | 26,986 |
| Mar 19, 2025 | 81.06 | 81.84 | 80.89 | 81.47 | 81.47 | 0.74% | 22,440 |
| Mar 18, 2025 | 81.24 | 81.24 | 80.64 | 80.87 | 80.87 | -0.99% | 28,900 |
| Mar 17, 2025 | 80.64 | 81.87 | 80.63 | 81.68 | 81.29 | 1.10% | 26,006 |
| Mar 14, 2025 | 79.80 | 80.80 | 79.73 | 80.79 | 80.41 | 1.79% | 29,920 |
| Mar 13, 2025 | 80.03 | 80.31 | 79.25 | 79.37 | 79.00 | -0.91% | 23,773 |
| Mar 12, 2025 | 80.70 | 80.70 | 79.62 | 80.10 | 79.72 | -0.46% | 33,002 |
| Mar 11, 2025 | 81.48 | 81.59 | 80.13 | 80.47 | 80.09 | -1.36% | 33,913 |
| Mar 10, 2025 | 82.27 | 82.56 | 81.18 | 81.58 | 81.20 | -1.73% | 13,120 |
| Mar 7, 2025 | 82.05 | 83.25 | 82.05 | 83.02 | 82.63 | 1.02% | 20,251 |
| Mar 6, 2025 | 82.30 | 82.69 | 81.90 | 82.18 | 81.79 | -0.93% | 647,027 |
| Mar 5, 2025 | 82.29 | 83.15 | 81.82 | 82.95 | 82.56 | 0.76% | 24,867 |
| Mar 4, 2025 | 83.47 | 83.47 | 82.26 | 82.33 | 81.94 | -1.67% | 24,193 |
| Mar 3, 2025 | 84.91 | 84.99 | 83.28 | 83.73 | 83.34 | -0.96% | 21,985 |
| Feb 28, 2025 | 83.55 | 84.54 | 83.22 | 84.54 | 84.14 | 1.29% | 51,904 |
| Feb 27, 2025 | 83.84 | 84.32 | 83.38 | 83.46 | 83.07 | -0.35% | 16,399 |
| Feb 26, 2025 | 84.38 | 84.44 | 83.62 | 83.75 | 83.36 | -0.79% | 25,292 |
| Feb 25, 2025 | 84.35 | 84.63 | 84.02 | 84.42 | 84.02 | 0.20% | 25,009 |
| Feb 24, 2025 | 84.34 | 84.63 | 84.25 | 84.25 | 83.85 | 0.14% | 13,289 |
| Feb 21, 2025 | 84.98 | 84.98 | 84.07 | 84.13 | 83.73 | -1.04% | 32,254 |
| Feb 20, 2025 | 85.01 | 85.19 | 84.65 | 85.01 | 84.61 | -0.27% | 108,516 |
| Feb 19, 2025 | 84.84 | 85.24 | 84.75 | 85.24 | 84.84 | 0.40% | 26,985 |
| Feb 18, 2025 | 84.49 | 84.90 | 84.35 | 84.90 | 84.50 | 0.49% | 31,042 |
| Feb 14, 2025 | 84.76 | 84.89 | 84.49 | 84.49 | 84.09 | -0.13% | 11,137 |
| Feb 13, 2025 | 84.24 | 84.65 | 83.92 | 84.60 | 84.20 | 0.89% | 18,027 |
| Feb 12, 2025 | 83.50 | 84.01 | 83.44 | 83.85 | 83.45 | -0.32% | 13,719 |
| Feb 11, 2025 | 83.48 | 84.15 | 83.48 | 84.12 | 83.72 | 0.47% | 10,047 |
| Feb 10, 2025 | 83.74 | 83.74 | 83.46 | 83.72 | 83.33 | 0.43% | 18,878 |
| Feb 7, 2025 | 84.28 | 84.32 | 83.36 | 83.36 | 82.97 | -0.87% | 26,077 |
| Feb 6, 2025 | 84.43 | 84.43 | 83.76 | 84.09 | 83.69 | -0.08% | 10,742 |
| Feb 5, 2025 | 83.78 | 84.16 | 83.48 | 84.16 | 83.76 | 0.47% | 11,472 |
| Feb 4, 2025 | 83.24 | 83.90 | 83.18 | 83.77 | 83.38 | 0.31% | 19,024 |
| Feb 3, 2025 | 82.83 | 83.81 | 82.60 | 83.51 | 83.12 | -0.49% | 18,245 |
| Jan 31, 2025 | 84.72 | 84.79 | 83.89 | 83.92 | 83.52 | -0.64% | 12,994 |
| Jan 30, 2025 | 84.22 | 84.65 | 84.00 | 84.46 | 84.06 | 0.88% | 14,148 |
| Jan 29, 2025 | 83.67 | 84.04 | 83.55 | 83.72 | 83.33 | -0.04% | 49,099 |
| Jan 28, 2025 | 84.00 | 84.13 | 83.69 | 83.75 | 83.36 | -0.44% | 25,489 |
| Jan 27, 2025 | 83.69 | 84.12 | 83.50 | 84.12 | 83.72 | 0.62% | 25,395 |
| Jan 24, 2025 | 83.62 | 83.76 | 83.50 | 83.60 | 83.21 | - | 18,077 |
| Jan 23, 2025 | 83.19 | 83.60 | 83.17 | 83.60 | 83.20 | 0.62% | 18,632 |
| Jan 22, 2025 | 83.45 | 83.45 | 83.09 | 83.09 | 82.69 | -0.45% | 30,271 |
| Jan 21, 2025 | 83.10 | 83.50 | 83.10 | 83.46 | 83.07 | 0.80% | 45,351 |
| Jan 17, 2025 | 82.62 | 83.00 | 82.62 | 82.80 | 82.41 | 0.74% | 23,538 |