iShares Morningstar Value ETF (ILCV)
NYSEARCA: ILCV · Real-Time Price · USD
85.01
+0.77 (0.91%)
Aug 8, 2025, 4:00 PM - Market closed
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 84.62 | 85.08 | 84.62 | 84.99 | 84.99 | 0.53% | 12,205 |
| Jul 2, 2025 | 84.21 | 84.54 | 84.00 | 84.54 | 84.54 | 0.31% | 17,788 |
| Jul 1, 2025 | 83.34 | 84.39 | 83.33 | 84.28 | 84.28 | 1.07% | 121,804 |
| Jun 30, 2025 | 83.27 | 83.49 | 83.03 | 83.39 | 83.39 | 0.40% | 15,801 |
| Jun 27, 2025 | 82.71 | 83.18 | 82.54 | 83.06 | 83.06 | 0.58% | 18,263 |
| Jun 26, 2025 | 82.25 | 82.62 | 82.19 | 82.58 | 82.58 | 0.74% | 23,820 |
| Jun 25, 2025 | 82.16 | 82.16 | 81.90 | 81.97 | 81.97 | -0.28% | 11,643 |
| Jun 24, 2025 | 81.87 | 82.36 | 81.87 | 82.20 | 82.20 | 0.76% | 21,629 |
| Jun 23, 2025 | 81.20 | 81.58 | 80.65 | 81.58 | 81.58 | 0.53% | 31,608 |
| Jun 20, 2025 | 81.24 | 81.40 | 80.97 | 81.15 | 81.15 | 0.19% | 30,791 |
| Jun 18, 2025 | 80.99 | 81.37 | 80.92 | 81.00 | 81.00 | 0.14% | 25,246 |
| Jun 17, 2025 | 81.39 | 81.48 | 80.86 | 80.89 | 80.89 | -0.76% | 32,565 |
| Jun 16, 2025 | 81.72 | 81.90 | 81.45 | 81.51 | 81.51 | -0.06% | 69,444 |
| Jun 13, 2025 | 81.91 | 82.19 | 81.42 | 81.56 | 81.16 | -0.92% | 23,373 |
| Jun 12, 2025 | 81.80 | 82.32 | 81.80 | 82.32 | 81.92 | 0.33% | 11,945 |
| Jun 11, 2025 | 82.37 | 82.37 | 81.85 | 82.05 | 81.65 | -0.22% | 17,654 |
| Jun 10, 2025 | 81.78 | 82.32 | 81.78 | 82.23 | 81.83 | 0.56% | 17,089 |
| Jun 9, 2025 | 81.82 | 82.08 | 81.66 | 81.78 | 81.38 | -0.02% | 52,969 |
| Jun 6, 2025 | 81.56 | 81.88 | 81.50 | 81.79 | 81.39 | 1.01% | 14,553 |
| Jun 5, 2025 | 81.45 | 81.45 | 80.81 | 80.97 | 80.57 | -0.28% | 17,992 |
| Jun 4, 2025 | 81.55 | 81.67 | 81.20 | 81.20 | 80.80 | -0.37% | 16,857 |
| Jun 3, 2025 | 80.91 | 81.54 | 80.83 | 81.50 | 81.10 | 0.54% | 34,419 |
| Jun 2, 2025 | 80.71 | 81.08 | 80.23 | 81.06 | 80.66 | 0.22% | 41,268 |
| May 30, 2025 | 80.59 | 81.03 | 80.25 | 80.88 | 80.48 | 0.21% | 22,811 |
| May 29, 2025 | 80.80 | 80.81 | 80.15 | 80.71 | 80.32 | 0.33% | 14,526 |