iShares Morningstar Value ETF (ILCV)

NYSEARCA: ILCV · Real-Time Price · USD

105.27

+0.31 (0.30%)

At close: Jul 31, 2026, 4:00 PM EDT

105.24

-0.03 (-0.03%)

After-hours: Jul 31, 2026, 8:00 PM EDT

ILCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	104.71	105.43	104.28	105.27	105.27	0.30%	15,387
Jul 30, 2026	104.35	105.01	103.94	104.96	104.96	0.69%	17,391
Jul 29, 2026	105.09	105.31	104.20	104.24	104.24	-0.81%	24,798
Jul 28, 2026	104.78	105.30	104.78	105.09	105.09	0.98%	15,886
Jul 27, 2026	104.17	104.41	103.94	104.07	104.07	0.69%	10,691
Jul 24, 2026	103.10	103.74	102.92	103.36	103.35	0.76%	16,622
Jul 23, 2026	102.77	102.95	102.40	102.58	102.58	-0.98%	16,317
Jul 22, 2026	104.09	104.09	103.48	103.60	103.60	-0.12%	19,258
Jul 21, 2026	103.48	103.91	103.36	103.72	103.72	0.17%	34,003
Jul 20, 2026	103.87	103.93	103.54	103.54	103.54	-0.36%	11,760
Jul 17, 2026	104.18	104.70	103.76	103.91	103.91	-0.65%	17,941
Jul 16, 2026	104.33	104.81	104.33	104.60	104.60	0.54%	47,628
Jul 15, 2026	103.53	104.22	103.53	104.03	104.03	0.69%	19,422
Jul 14, 2026	103.27	103.71	103.27	103.32	103.32	-0.52%	14,630
Jul 13, 2026	103.80	104.21	103.73	103.87	103.87	0.21%	26,062
Jul 10, 2026	103.59	103.77	103.42	103.65	103.65	0.33%	14,332
Jul 9, 2026	102.56	103.31	102.28	103.31	103.31	0.45%	40,766
Jul 8, 2026	103.40	103.40	102.78	102.85	102.85	-1.00%	23,659
Jul 7, 2026	104.29	104.43	103.84	103.89	103.89	0.32%	21,557
Jul 6, 2026	103.34	103.60	102.84	103.56	103.56	0.37%	24,618
Jul 2, 2026	102.54	103.18	102.54	103.18	103.18	1.04%	23,083
Jul 1, 2026	101.64	102.55	101.39	102.12	102.12	0.87%	43,469
Jun 30, 2026	101.16	101.39	101.01	101.24	101.24	-0.06%	12,850
Jun 29, 2026	101.45	101.55	101.13	101.30	101.30	0.39%	11,604
Jun 26, 2026	100.38	101.35	100.29	100.90	100.90	0.53%	31,036
Jun 25, 2026	100.87	101.20	100.27	100.37	100.37	-0.24%	13,546
Jun 24, 2026	100.99	101.29	100.57	100.61	100.61	-0.15%	20,643
Jun 23, 2026	100.49	101.08	100.35	100.76	100.76	-0.07%	41,587
Jun 22, 2026	101.00	101.33	100.70	100.83	100.83	-0.26%	38,170
Jun 18, 2026	101.65	101.70	100.94	101.09	101.09	0.20%	30,131
Jun 17, 2026	102.01	102.23	100.71	100.89	100.89	-1.26%	30,917
Jun 16, 2026	102.41	102.60	102.10	102.18	102.18	0.01%	20,385
Jun 15, 2026	102.27	102.58	102.14	102.17	102.17	0.63%	24,317
Jun 12, 2026	101.58	102.03	101.05	101.92	101.53	0.69%	15,508
Jun 11, 2026	100.48	101.55	100.23	101.22	100.83	1.21%	16,564
Jun 10, 2026	100.86	101.04	100.01	100.01	99.63	-0.88%	18,960
Jun 9, 2026	101.49	101.49	99.86	100.90	100.51	-0.01%	46,206
Jun 8, 2026	101.42	101.70	100.90	100.91	100.52	-0.06%	42,106
Jun 5, 2026	102.10	102.32	100.90	100.97	100.58	-1.27%	31,701
Jun 4, 2026	101.97	102.31	101.97	102.27	101.88	0.97%	32,743
Jun 3, 2026	101.39	101.71	101.25	101.29	100.90	-0.44%	13,541
Jun 2, 2026	100.98	101.79	100.98	101.74	101.35	0.36%	22,802
Jun 1, 2026	101.46	101.67	101.27	101.38	100.99	-0.51%	17,881
May 29, 2026	101.89	102.16	101.82	101.90	101.51	0.01%	17,653
May 28, 2026	101.69	102.02	101.59	101.89	101.50	0.15%	36,784
May 27, 2026	101.83	102.01	101.67	101.74	101.35	0.06%	22,856
May 26, 2026	101.87	102.02	101.50	101.68	101.29	0.14%	13,550
May 22, 2026	101.17	101.81	101.17	101.54	101.15	0.64%	13,564
May 21, 2026	100.26	100.91	100.03	100.89	100.51	0.29%	14,531
May 20, 2026	100.16	100.66	99.92	100.60	100.21	0.65%	14,561