iShares Morningstar Value ETF (ILCV) Historical Stock Data
81.11 ↑0.88 (1.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ILCV is down -0.14% a day on average. There have been 12 days where iShares Morningstar Value ETF closed green and 18 days where ILCV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 80.07 | 81.11 | ↑$1.04 (1.30%) | 80.07 | 81.67 | 22.83K |
| 2024-12-19 | 80.92 | 80.23 | ↓$0.69 (-0.85%) | 80.23 | 81.15 | 37.25K |
| 2024-12-18 | 82.52 | 80.42 | ↓$2.10 (-2.54%) | 80.42 | 82.76 | 25.82K |
| 2024-12-17 | 82.72 | 82.62 | ↓$0.10 (-0.12%) | 82.41 | 82.83 | 23.87K |
| 2024-12-16 | 83.63 | 83.40 | ↓$0.23 (-0.27%) | 83.40 | 83.83 | 11.30K |
| 2024-12-13 | 83.62 | 83.53 | ↓$0.09 (-0.11%) | 83.44 | 83.70 | 7.15K |
| 2024-12-12 | 83.94 | 83.50 | ↓$0.44 (-0.52%) | 83.50 | 83.94 | 13.63K |
| 2024-12-11 | 84.12 | 83.83 | ↓$0.29 (-0.34%) | 83.83 | 84.12 | 7.53K |
| 2024-12-10 | 83.73 | 83.79 | ↑$0.06 (0.07%) | 83.71 | 84.07 | 12.73K |
| 2024-12-09 | 84.48 | 84.07 | ↓$0.41 (-0.49%) | 84.04 | 84.56 | 9.53K |
| 2024-12-06 | 84.53 | 84.43 | ↓$0.10 (-0.12%) | 84.34 | 84.64 | 8.81K |
| 2024-12-05 | 84.82 | 84.50 | ↓$0.32 (-0.38%) | 84.47 | 84.87 | 14.44K |
| 2024-12-04 | 84.87 | 84.73 | ↓$0.14 (-0.17%) | 84.58 | 84.96 | 20.30K |
| 2024-12-03 | 85.22 | 84.89 | ↓$0.33 (-0.39%) | 84.89 | 85.31 | 11.05K |
| 2024-12-02 | 85.40 | 85.18 | ↓$0.22 (-0.26%) | 85.02 | 85.40 | 16.91K |
| 2024-11-29 | 85.28 | 85.43 | ↑$0.15 (0.18%) | 85.28 | 85.63 | 8.94K |
| 2024-11-27 | 85.22 | 85.12 | ↓$0.10 (-0.11%) | 85.10 | 85.44 | 11.55K |
| 2024-11-26 | 84.96 | 85.17 | ↑$0.21 (0.25%) | 84.69 | 85.19 | 12.99K |
| 2024-11-25 | 84.98 | 84.98 | ↑$0.00 (0.00%) | 84.89 | 85.19 | 11.25K |
| 2024-11-22 | 83.91 | 84.44 | ↑$0.53 (0.64%) | 83.91 | 84.48 | 37.88K |
| 2024-11-21 | 83.44 | 83.89 | ↑$0.45 (0.54%) | 83.10 | 84.05 | 10.70K |
| 2024-11-20 | 83.09 | 83.17 | ↑$0.08 (0.09%) | 82.64 | 83.18 | 13.78K |
| 2024-11-19 | 82.70 | 83.03 | ↑$0.33 (0.40%) | 82.70 | 83.16 | 10.37K |
| 2024-11-18 | 82.86 | 83.22 | ↑$0.36 (0.43%) | 82.75 | 83.33 | 17.22K |
| 2024-11-15 | 82.94 | 82.77 | ↓$0.17 (-0.20%) | 82.67 | 83.10 | 38.71K |
| 2024-11-14 | 83.85 | 83.30 | ↓$0.55 (-0.66%) | 83.30 | 83.89 | 10.20K |
| 2024-11-13 | 83.72 | 83.75 | ↑$0.03 (0.03%) | 83.72 | 83.91 | 24.64K |
| 2024-11-12 | 84.22 | 83.72 | ↓$0.50 (-0.59%) | 83.64 | 84.27 | 25.62K |
| 2024-11-11 | 84.32 | 84.24 | ↓$0.08 (-0.09%) | 84.24 | 84.55 | 13.38K |
| 2024-11-08 | 83.95 | 84.15 | ↑$0.20 (0.24%) | 83.84 | 84.31 | 12.88K |
Create an account or log in to view more rows.
$ILCV BULLS ALPHA
BEARS BETA
$ILCV hello
please hold.
$ILCV ADDING MORE…
$ILCV coming now
$ILCV peak frustration
$ILCV about to pop IMHO
$ILCV Market is down
No worries
$ILCV today will be a nice green day LFG!!!
$ILCV I still don’t wanna buy it
$ILCV Of course