Skip to main content
logo
iShares Morningstar Value ETF (ILCV)
NYSEARCA: ILCV · Real-Time Price · USD
97.62
+0.38 (0.39%)
Apr 22, 2026, 4:00 PM EDT - Market closed

ILCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 202697.8797.9297.4497.6297.620.39%26,689
Apr 21, 202698.1098.2497.2097.2497.24-0.66%30,345
Apr 20, 202697.9598.2097.8097.8997.89-0.12%21,729
Apr 17, 202697.5398.3097.4898.0198.010.87%33,381
Apr 16, 202696.9097.2196.8697.1697.160.28%21,621
Apr 15, 202696.6297.0296.3496.8996.890.37%22,489
Apr 14, 202696.0496.6195.9896.5396.530.41%55,290
Apr 13, 202695.2796.1495.1096.1496.140.73%25,390
Apr 10, 202696.1596.1895.3095.4595.45-0.65%21,522
Apr 9, 202695.3696.2295.2396.0796.070.52%31,243
Apr 8, 202695.2495.5795.0595.5795.572.00%55,395
Apr 7, 202693.7893.7893.1193.7093.70-0.23%46,715
Apr 6, 202693.3793.9293.3793.9293.920.46%42,897
Apr 2, 202692.6793.6892.6293.4993.490.15%60,893
Apr 1, 202693.3993.6593.2293.3593.350.22%45,579
Mar 31, 202692.1593.1491.8193.1493.141.96%47,448
Mar 30, 202692.1292.1291.0591.3591.350.01%61,555
Mar 27, 202692.3192.3191.1691.3591.35-1.26%45,493
Mar 26, 202692.6893.3792.4492.5192.51-0.67%29,770
Mar 25, 202693.4393.4992.7693.1393.130.44%50,299
Mar 24, 202692.1293.2592.0192.7292.72-0.01%53,632
Mar 23, 202693.0893.4892.6392.7392.730.84%159,526
Mar 20, 202692.7792.9091.6491.9691.96-0.94%33,495
Mar 19, 202692.6593.0692.4992.8392.83-0.32%19,463
Mar 18, 202694.0894.2193.1293.1393.13-1.43%24,102
Mar 17, 202694.7095.0294.4394.4894.48-0.04%27,472
Mar 16, 202694.4694.8394.3694.5294.160.79%36,402
Mar 13, 202694.4094.7993.7493.7893.43-0.23%74,416
Mar 12, 202694.4994.6093.9694.0093.64-1.20%61,843
Mar 11, 202695.2695.4994.7895.1494.78-0.23%33,888
Mar 10, 202695.4896.1895.1395.3695.00-0.32%23,192
Mar 9, 202694.6995.8893.9495.6795.310.21%48,532
Mar 6, 202695.5595.6694.7895.4795.11-0.94%60,160
Mar 5, 202696.7097.0895.7996.3896.02-0.89%89,214
Mar 4, 202697.0497.4196.5897.2596.880.41%46,007
Mar 3, 202696.3797.1895.4796.8596.48-0.81%57,738
Mar 2, 202697.2297.9397.1097.6497.27-0.26%90,921
Feb 27, 202697.4097.9297.2097.8997.520.11%25,123
Feb 26, 202697.8798.0097.3797.7897.410.03%25,042
Feb 25, 202697.4397.7697.2197.7597.380.49%22,512
Feb 24, 202696.6497.3696.6497.2796.900.62%17,998
Feb 23, 202697.3897.5196.4696.6796.30-0.99%27,613
Feb 20, 202696.9297.6496.8297.6497.270.56%42,323
Feb 19, 202697.2397.4096.8297.1096.73-0.37%59,393
Feb 18, 202697.2297.6897.2197.4697.090.41%33,141
Feb 17, 202697.1797.4696.4697.0696.69-0.06%140,635
Feb 13, 202696.7897.5696.5197.1296.750.40%31,516
Feb 12, 202698.3398.3396.7196.7396.36-1.33%28,557
Feb 11, 202698.3698.3697.9298.0397.660.05%30,131
Feb 10, 202698.0998.4197.9297.9997.61-0.09%39,338