Skip to main content
logo
iShares Morningstar Value ETF (ILCV)
NYSEARCA: ILCV · Real-Time Price · USD
109.14
+0.79 (0.73%)
Oct 15, 2026, 4:00 PM EDT - Market closed

ILCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 2026108.85109.25108.85109.14109.140.73%51,818
Oct 14, 2026108.33108.41108.02108.35108.35-0.11%26,879
Oct 13, 2026108.91108.91108.47108.47108.470.02%10,861
Oct 12, 2026108.19108.51108.19108.45108.450.56%11,528
Oct 9, 2026107.05107.94107.05107.84107.840.59%19,532
Oct 8, 2026106.71107.21106.56107.21107.210.42%19,435
Oct 7, 2026106.55106.92106.40106.76106.76-0.14%19,765
Oct 6, 2026106.66107.06106.66106.91106.910.58%142,823
Oct 5, 2026105.78106.60105.63106.29106.290.44%12,536
Oct 2, 2026105.79106.02105.55105.82105.820.49%22,851
Oct 1, 2026105.54105.71104.80105.30105.30-0.04%29,333
Sep 30, 2026106.02106.37105.34105.34105.34-0.40%21,218
Sep 29, 2026106.01106.01105.45105.76105.76-0.32%25,231
Sep 28, 2026106.50106.55106.09106.10106.10-0.87%66,029
Sep 25, 2026106.69107.03106.55107.03107.030.52%9,240
Sep 24, 2026106.38106.64106.19106.48106.48-0.08%86,701
Sep 23, 2026107.12107.12106.56106.57106.57-0.56%18,611
Sep 22, 2026107.86107.86107.17107.17107.17-0.35%25,645
Sep 21, 2026106.94107.71106.90107.55107.550.89%22,254
Sep 18, 2026107.03107.13106.51106.60106.60-0.48%14,447
Sep 17, 2026107.28107.28106.70107.11107.110.70%30,070
Sep 16, 2026107.20107.32105.92106.37106.37-0.87%15,206
Sep 15, 2026107.37107.42107.11107.31107.31-0.42%16,726
Sep 14, 2026108.01108.47107.89108.18107.760.30%9,673
Sep 11, 2026107.86108.17107.84107.86107.440.77%12,304
Sep 10, 2026107.00107.19106.90107.04106.62-0.14%19,518
Sep 9, 2026107.43107.43107.04107.19106.77-0.37%21,559
Sep 8, 2026107.99107.99107.54107.59107.17-0.89%26,474
Sep 4, 2026108.92109.17108.46108.56108.14-0.80%28,518
Sep 3, 2026108.90109.57108.90109.43109.000.99%11,241
Sep 2, 2026108.03108.54107.96108.36107.940.49%21,493
Sep 1, 2026108.19108.44107.81107.83107.41-0.40%14,799
Aug 31, 2026108.45108.45108.11108.26107.84-0.46%12,305
Aug 28, 2026108.49109.07108.47108.76108.340.50%14,139
Aug 27, 2026108.10108.34108.03108.22107.80-0.28%7,631
Aug 26, 2026108.36108.74108.36108.52108.10-0.06%13,836
Aug 25, 2026108.53108.59108.27108.59108.170.08%8,117
Aug 24, 2026108.02108.52108.02108.50108.080.37%39,645
Aug 21, 2026107.87108.34107.83108.10107.680.60%15,569
Aug 20, 2026108.09108.22107.45107.45107.03-0.92%18,320
Aug 19, 2026108.00109.01108.00108.45108.030.79%14,000
Aug 18, 2026107.55107.83107.49107.60107.180.26%10,803
Aug 17, 2026107.94107.94107.32107.32106.90-0.77%17,674
Aug 14, 2026108.19108.41108.15108.15107.730.01%16,101
Aug 13, 2026107.80108.18107.74108.15107.730.55%12,417
Aug 12, 2026107.77107.77107.33107.55107.13-0.21%30,859
Aug 11, 2026107.91108.11107.75107.78107.36-0.31%25,601
Aug 10, 2026107.56108.14107.55108.11107.690.48%17,608
Aug 7, 2026107.19107.66107.05107.60107.180.31%48,658
Aug 6, 2026107.50107.58106.97107.26106.84-0.01%39,466