iShares Morningstar Value ETF (ILCV)
NYSEARCA: ILCV · Real-Time Price · USD
79.08
+0.01 (0.01%)
At close: May 9, 2025, 4:00 PM
79.08
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
ILCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 79.28 | 79.40 | 78.92 | 79.08 | 79.08 | 0.01% | 137,698 |
| May 8, 2025 | 79.18 | 79.75 | 78.93 | 79.07 | 79.07 | 0.41% | 28,823 |
| May 7, 2025 | 78.82 | 78.98 | 78.28 | 78.75 | 78.75 | 0.25% | 13,059 |
| May 6, 2025 | 78.54 | 79.07 | 78.39 | 78.55 | 78.55 | -0.61% | 63,394 |
| May 5, 2025 | 79.12 | 79.45 | 78.84 | 79.03 | 79.03 | -0.75% | 28,553 |
| May 2, 2025 | 79.45 | 79.78 | 79.17 | 79.63 | 79.63 | 1.17% | 417,320 |
| May 1, 2025 | 78.70 | 79.20 | 78.41 | 78.71 | 78.71 | -0.20% | 35,009 |
| Apr 30, 2025 | 78.21 | 79.03 | 77.45 | 78.87 | 78.87 | 0.14% | 25,076 |
| Apr 29, 2025 | 78.05 | 78.88 | 78.05 | 78.76 | 78.76 | 0.56% | 21,657 |
| Apr 28, 2025 | 78.32 | 78.66 | 77.78 | 78.32 | 78.32 | 0.30% | 44,013 |
| Apr 25, 2025 | 78.22 | 78.22 | 77.46 | 78.09 | 78.09 | -0.04% | 43,963 |
| Apr 24, 2025 | 76.91 | 78.21 | 76.91 | 78.12 | 78.12 | 1.15% | 26,227 |
| Apr 23, 2025 | 77.80 | 78.44 | 77.00 | 77.23 | 77.23 | 0.89% | 20,189 |
| Apr 22, 2025 | 75.54 | 76.61 | 75.54 | 76.55 | 76.55 | 2.35% | 108,888 |
| Apr 21, 2025 | 75.69 | 75.69 | 74.04 | 74.79 | 74.79 | -1.93% | 63,880 |
| Apr 17, 2025 | 75.82 | 76.86 | 75.82 | 76.26 | 76.26 | 0.36% | 36,585 |
| Apr 16, 2025 | 76.77 | 77.16 | 75.55 | 75.99 | 75.99 | -1.49% | 39,228 |
| Apr 15, 2025 | 77.56 | 77.85 | 77.11 | 77.14 | 77.14 | -0.24% | 48,711 |
| Apr 14, 2025 | 77.62 | 77.87 | 76.93 | 77.33 | 77.33 | 1.15% | 31,777 |
| Apr 11, 2025 | 74.93 | 76.72 | 74.88 | 76.45 | 76.45 | 1.66% | 15,346 |
| Apr 10, 2025 | 75.96 | 76.08 | 73.66 | 75.20 | 75.20 | -2.78% | 59,410 |
| Apr 9, 2025 | 71.24 | 77.60 | 71.20 | 77.35 | 77.35 | 7.19% | 54,315 |
| Apr 8, 2025 | 75.41 | 75.57 | 71.12 | 72.16 | 72.16 | -1.34% | 124,322 |
| Apr 7, 2025 | 71.63 | 74.44 | 70.58 | 73.14 | 73.14 | -0.91% | 76,065 |
| Apr 4, 2025 | 76.76 | 77.04 | 73.71 | 73.81 | 73.81 | -5.88% | 40,793 |
| Apr 3, 2025 | 79.66 | 79.90 | 78.39 | 78.42 | 78.42 | -4.17% | 40,993 |
| Apr 2, 2025 | 80.91 | 81.98 | 80.91 | 81.83 | 81.83 | 0.55% | 42,730 |
| Apr 1, 2025 | 81.19 | 81.65 | 80.68 | 81.38 | 81.38 | -0.09% | 51,483 |
| 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 |