iShares Morningstar Value ETF (ILCV)
NYSEARCA: ILCV · Real-Time Price · USD
89.31
+0.24 (0.27%)
At close: Sep 15, 2025, 4:00 PM EDT
89.31
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:10 PM EDT
ILCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 89.38 | 89.50 | 89.18 | 89.31 | - | 0.27% | 27,054 |
| Sep 12, 2025 | 89.19 | 89.28 | 89.06 | 89.07 | 89.07 | -0.31% | 9,728 |
| Sep 11, 2025 | 88.47 | 89.44 | 88.47 | 89.35 | 89.35 | 1.11% | 12,014 |
| Sep 10, 2025 | 88.54 | 88.56 | 88.10 | 88.37 | 88.37 | -0.23% | 20,392 |
| Sep 9, 2025 | 88.29 | 88.64 | 88.26 | 88.57 | 88.57 | 0.32% | 19,547 |
| Sep 8, 2025 | 88.50 | 88.50 | 88.03 | 88.29 | 88.29 | -0.17% | 11,019 |
| Sep 5, 2025 | 88.72 | 88.99 | 88.10 | 88.44 | 88.44 | -0.24% | 16,436 |
| Sep 4, 2025 | 88.18 | 88.67 | 88.07 | 88.65 | 88.65 | 0.77% | 13,595 |
| Sep 3, 2025 | 87.89 | 88.04 | 87.59 | 87.98 | 87.98 | 0.62% | 20,127 |
| Sep 2, 2025 | 87.10 | 87.44 | 86.83 | 87.44 | 87.44 | -0.52% | 18,968 |
| Aug 29, 2025 | 87.77 | 88.04 | 87.72 | 87.89 | 87.89 | 0.13% | 23,159 |
| Aug 28, 2025 | 87.67 | 87.84 | 87.51 | 87.78 | 87.78 | 0.15% | 51,058 |
| Aug 27, 2025 | 87.23 | 87.67 | 87.23 | 87.65 | 87.65 | 0.36% | 13,379 |
| Aug 26, 2025 | 87.03 | 87.33 | 86.90 | 87.33 | 87.33 | 0.22% | 32,042 |
| Aug 25, 2025 | 87.45 | 87.57 | 87.12 | 87.14 | 87.14 | -0.53% | 12,258 |
| Aug 22, 2025 | 86.95 | 87.74 | 86.95 | 87.60 | 87.60 | 1.62% | 19,445 |
| Aug 21, 2025 | 86.27 | 86.44 | 86.12 | 86.21 | 86.21 | -0.35% | 8,973 |
| Aug 20, 2025 | 86.70 | 86.70 | 86.24 | 86.51 | 86.51 | -0.06% | 56,003 |
| Aug 19, 2025 | 86.30 | 86.82 | 86.30 | 86.56 | 86.56 | 0.23% | 41,291 |
| Aug 18, 2025 | 86.39 | 86.46 | 86.29 | 86.36 | 86.36 | - | 48,917 |
| Aug 15, 2025 | 86.74 | 86.74 | 86.36 | 86.36 | 86.36 | -0.10% | 8,977 |
| Aug 14, 2025 | 86.24 | 86.49 | 86.04 | 86.45 | 86.45 | -0.05% | 14,770 |
| Aug 13, 2025 | 86.06 | 86.49 | 85.98 | 86.49 | 86.49 | 0.89% | 9,710 |
| Aug 12, 2025 | 85.07 | 85.73 | 85.07 | 85.72 | 85.72 | 1.09% | 6,021 |
| Aug 11, 2025 | 85.06 | 85.14 | 84.73 | 84.80 | 84.80 | -0.24% | 47,657 |
| Aug 8, 2025 | 84.51 | 85.09 | 84.51 | 85.01 | 85.01 | 0.91% | 10,305 |
| Aug 7, 2025 | 84.68 | 84.71 | 84.01 | 84.24 | 84.24 | 0.20% | 15,600 |
| Aug 6, 2025 | 83.79 | 84.18 | 83.69 | 84.07 | 84.07 | 0.49% | 9,391 |
| Aug 5, 2025 | 83.79 | 83.86 | 83.43 | 83.66 | 83.66 | 0.02% | 12,933 |
| Aug 4, 2025 | 83.46 | 83.64 | 83.35 | 83.64 | 83.64 | 0.94% | 23,595 |
| Aug 1, 2025 | 83.39 | 83.39 | 82.62 | 82.86 | 82.86 | -1.36% | 15,658 |
| Jul 31, 2025 | 84.51 | 84.80 | 83.90 | 84.00 | 84.00 | -0.99% | 8,303 |
| Jul 30, 2025 | 85.38 | 85.41 | 84.55 | 84.84 | 84.84 | -0.54% | 16,389 |
| Jul 29, 2025 | 85.51 | 85.51 | 85.20 | 85.30 | 85.30 | -0.07% | 21,849 |
| Jul 28, 2025 | 85.74 | 85.74 | 85.26 | 85.36 | 85.36 | -0.41% | 16,275 |
| Jul 25, 2025 | 85.52 | 85.72 | 85.33 | 85.71 | 85.71 | 0.30% | 7,932 |
| Jul 24, 2025 | 85.67 | 85.83 | 85.42 | 85.46 | 85.46 | -0.27% | 26,880 |
| Jul 23, 2025 | 85.34 | 85.69 | 85.21 | 85.69 | 85.69 | 0.66% | 26,700 |
| Jul 22, 2025 | 84.45 | 85.17 | 84.45 | 85.13 | 85.13 | 0.86% | 10,725 |
| Jul 21, 2025 | 84.51 | 84.87 | 84.40 | 84.40 | 84.40 | 0.19% | 19,707 |
| Jul 18, 2025 | 84.58 | 84.61 | 84.16 | 84.24 | 84.24 | -0.08% | 18,952 |
| Jul 17, 2025 | 83.83 | 84.38 | 83.83 | 84.31 | 84.31 | 0.50% | 22,971 |
| Jul 16, 2025 | 83.91 | 83.98 | 83.28 | 83.89 | 83.89 | 0.32% | 19,604 |
| Jul 15, 2025 | 84.53 | 84.56 | 83.61 | 83.62 | 83.62 | -1.10% | 22,811 |
| Jul 14, 2025 | 84.33 | 84.55 | 84.22 | 84.55 | 84.55 | 0.14% | 16,048 |
| Jul 11, 2025 | 84.31 | 84.61 | 84.22 | 84.44 | 84.44 | -0.36% | 8,343 |
| Jul 10, 2025 | 84.19 | 84.95 | 84.19 | 84.74 | 84.74 | 0.53% | 7,058 |
| Jul 9, 2025 | 84.29 | 84.39 | 83.95 | 84.29 | 84.29 | 0.20% | 23,150 |
| Jul 8, 2025 | 84.11 | 84.27 | 84.05 | 84.12 | 84.12 | -0.12% | 12,347 |
| Jul 7, 2025 | 84.82 | 84.85 | 84.01 | 84.22 | 84.22 | -0.90% | 18,784 |