Skip to main content
logo
iShares Morningstar Value ETF (ILCV)
NYSEARCA: ILCV · Real-Time Price · USD
95.90
-0.19 (-0.20%)
Jan 23, 2026, 4:00 PM EST - Market closed

ILCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202695.8196.0195.6695.9095.90-0.20%155,457
Jan 22, 202696.1296.4395.9696.0996.090.36%38,118
Jan 21, 202695.0696.0895.0295.7595.751.04%315,489
Jan 20, 202695.1795.5494.6794.7694.76-1.57%41,187
Jan 16, 202696.4896.4996.1896.2796.27-0.12%33,413
Jan 15, 202696.6096.7396.3496.3996.390.10%51,584
Jan 14, 202695.9196.2995.8396.2996.290.10%20,138
Jan 13, 202696.4196.4195.9096.1996.19-0.21%44,565
Jan 12, 202696.0896.4395.9496.3996.39-0.04%56,367
Jan 9, 202695.9796.5295.9796.4396.430.46%29,059
Jan 8, 202695.1896.0495.1895.9995.990.76%73,302
Jan 7, 202696.0496.1095.2595.2695.26-0.70%17,383
Jan 6, 202695.2696.0295.2695.9495.940.58%28,684
Jan 5, 202694.8395.5994.8395.3895.380.79%30,279
Jan 2, 202694.6594.7194.1994.6394.630.29%174,612
Dec 31, 202594.9094.9794.3494.3694.36-0.62%24,524
Dec 30, 202595.0995.1894.9594.9594.95-0.13%75,851
Dec 29, 202595.0795.3295.0195.0795.07-0.19%31,786
Dec 26, 202595.3695.4295.0695.2595.25-0.13%37,433
Dec 24, 202594.9995.4594.9295.3795.370.47%31,695
Dec 23, 202594.6694.9894.6694.9294.920.06%57,410
Dec 22, 202594.5394.9194.5094.8694.860.56%58,281
Dec 19, 202594.0194.5094.0194.3394.330.47%37,236
Dec 18, 202594.2594.4193.7093.8993.890.31%37,791
Dec 17, 202594.3494.3493.5993.6093.60-0.50%28,652
Dec 16, 202594.6894.6893.7394.0794.07-1.32%95,625
Dec 15, 202595.6595.7394.9795.3394.850.06%49,346
Dec 12, 202595.8795.9595.0095.2794.79-0.41%151,293
Dec 11, 202595.4295.7695.2495.6695.170.31%29,583
Dec 10, 202594.1995.5094.1995.3694.881.27%43,379
Dec 9, 202594.3794.6894.1494.1693.68-0.15%34,236
Dec 8, 202595.0295.0294.1594.3093.82-0.70%33,915
Dec 5, 202595.0595.3694.9094.9694.480.12%34,507
Dec 4, 202595.1795.1794.6394.8594.37-0.31%47,555
Dec 3, 202594.4895.2794.4895.1594.660.77%38,701
Dec 2, 202594.4494.5694.1594.4293.940.06%38,558
Dec 1, 202594.5994.7794.2394.3693.88-0.47%48,980
Nov 28, 202594.4994.8194.4694.8194.330.60%4,782
Nov 26, 202593.8494.4793.8494.2493.760.39%23,575
Nov 25, 202593.0993.9393.0993.8793.391.21%14,425
Nov 24, 202592.3392.8492.3392.7592.281.10%24,455
Nov 21, 202590.8292.2190.8191.7491.271.69%38,341
Nov 20, 202592.3592.5790.2190.2189.75-1.09%19,785
Nov 19, 202591.3991.6390.9991.2090.740.04%23,481
Nov 18, 202591.2091.6090.8191.1690.70-0.26%26,554
Nov 17, 202592.1292.4291.0991.4090.94-0.67%19,745
Nov 14, 202591.8192.4891.6192.0291.55-0.38%20,273
Nov 13, 202593.1693.3292.3292.3791.90-1.13%15,730
Nov 12, 202593.3693.6893.3693.4392.960.13%19,145
Nov 11, 202592.5593.3992.5593.3192.830.89%17,788