NYSEArca - Delayed Quote USD

iShares Morningstar Value ETF (ILCV)

83.08 -0.14 (-0.17%)
As of 12:19 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 82.70 83.11 82.70 83.08 83.08 4,069
Nov 18, 2024 82.86 83.33 82.75 83.22 83.22 17,200
Nov 15, 2024 82.94 83.10 82.67 82.77 82.77 38,700
Nov 14, 2024 83.85 83.89 83.30 83.30 83.30 10,200
Nov 13, 2024 83.72 83.91 83.72 83.75 83.75 24,600
Nov 12, 2024 84.22 84.29 83.64 83.72 83.72 25,600
Nov 11, 2024 84.32 84.55 84.24 84.24 84.24 13,400
Nov 8, 2024 83.95 84.31 83.83 84.15 84.15 12,900
Nov 7, 2024 83.92 83.93 83.75 83.83 83.83 37,200
Nov 6, 2024 83.48 83.78 83.16 83.70 83.70 308,900
Nov 5, 2024 81.06 81.77 80.86 81.77 81.77 13,000
Nov 4, 2024 81.24 81.30 80.75 80.95 80.95 21,500
Nov 1, 2024 81.29 81.73 81.18 81.18 81.18 17,200
Oct 31, 2024 81.75 81.86 81.20 81.20 81.20 9,600
Oct 30, 2024 81.94 82.39 81.91 81.91 81.91 20,200
Oct 29, 2024 82.08 82.25 81.92 82.01 82.01 11,100
Oct 28, 2024 82.10 82.39 82.10 82.30 82.30 8,600
Oct 25, 2024 82.51 82.68 81.87 81.90 81.90 12,300
Oct 24, 2024 82.46 82.51 82.04 82.32 82.32 9,400
Oct 23, 2024 82.50 82.79 82.06 82.46 82.46 14,100
Oct 22, 2024 82.49 82.92 82.49 82.89 82.89 13,300
Oct 21, 2024 83.41 83.53 82.80 82.91 82.91 14,200
Oct 18, 2024 83.44 83.60 83.28 83.52 83.52 7,100
Oct 17, 2024 83.66 83.66 83.37 83.37 83.37 13,000
Oct 16, 2024 83.10 83.55 83.07 83.48 83.48 21,300
Oct 15, 2024 83.44 83.71 83.00 83.06 83.06 22,000
Oct 14, 2024 82.92 83.50 82.82 83.38 83.38 12,100
Oct 11, 2024 82.28 82.89 82.28 82.77 82.77 35,400
Oct 10, 2024 82.23 82.26 81.91 82.04 82.04 15,700
Oct 9, 2024 81.56 82.37 81.56 82.37 82.37 27,700
Oct 8, 2024 81.64 81.79 81.42 81.69 81.69 9,400
Oct 7, 2024 81.98 81.98 81.28 81.43 81.43 11,300
Oct 4, 2024 82.02 82.16 81.53 82.16 82.16 16,400
Oct 3, 2024 81.49 81.66 81.27 81.56 81.56 9,600
Oct 2, 2024 81.76 81.97 81.56 81.85 81.85 12,300
Oct 1, 2024 82.17 82.17 81.58 81.96 81.96 33,100
Sep 30, 2024 81.88 82.27 81.50 82.20 82.20 28,400
Sep 27, 2024 81.89 82.26 81.84 81.88 81.88 35,700
Sep 26, 2024 81.60 81.66 81.44 81.66 81.66 21,600
Sep 25, 2024 0.46 Dividend
Sep 25, 2024 81.61 81.61 81.02 81.12 81.12 14,100
Sep 24, 2024 82.04 82.20 81.93 82.00 81.54 27,800
Sep 23, 2024 81.91 82.05 81.79 81.97 81.51 13,700
Sep 20, 2024 81.59 81.87 81.45 81.76 81.30 9,000
Sep 19, 2024 81.92 82.12 81.65 81.83 81.37 29,400
Sep 18, 2024 81.12 81.44 80.91 80.94 80.48 13,400
Sep 17, 2024 81.06 81.35 80.84 81.00 80.54 25,200
Sep 16, 2024 80.64 81.00 80.62 81.00 80.54 5,800
Sep 13, 2024 80.27 80.67 80.27 80.54 80.09 6,500
Sep 12, 2024 79.70 79.99 79.36 79.95 79.50 35,400
Sep 11, 2024 79.17 79.68 78.18 79.63 79.18 11,100
Sep 10, 2024 79.58 79.64 79.07 79.59 79.14 23,200
Sep 9, 2024 79.27 79.87 79.22 79.61 79.16 18,500
Sep 6, 2024 79.95 80.16 78.83 78.89 78.44 9,300
Sep 5, 2024 80.43 80.43 79.69 79.85 79.40 12,200
Sep 4, 2024 80.61 80.69 80.15 80.40 79.95 14,900
Sep 3, 2024 81.13 81.13 80.21 80.40 79.95 49,300
Aug 30, 2024 80.99 81.54 80.67 81.54 81.08 7,600
Aug 29, 2024 80.88 81.23 80.66 80.86 80.40 9,600
Aug 28, 2024 80.73 80.87 80.24 80.57 80.12 10,300
Aug 27, 2024 80.56 80.74 80.54 80.69 80.23 11,600
Aug 26, 2024 80.82 80.93 80.56 80.70 80.24 8,300
Aug 23, 2024 80.08 80.63 80.05 80.59 80.13 9,500
Aug 22, 2024 80.09 80.14 79.60 79.73 79.28 21,100
Aug 21, 2024 79.91 79.96 79.71 79.96 79.51 18,800
Aug 20, 2024 79.86 79.86 79.60 79.62 79.17 11,100
Aug 19, 2024 79.36 79.80 79.36 79.80 79.35 11,000
Aug 16, 2024 78.90 79.36 78.90 79.30 78.85 8,400
Aug 15, 2024 78.95 79.08 78.81 79.03 78.58 12,000
Aug 14, 2024 77.88 78.22 77.76 78.15 77.71 23,600
Aug 13, 2024 77.39 77.88 77.18 77.85 77.41 11,300
Aug 12, 2024 77.39 77.42 76.94 76.95 76.52 5,400
Aug 9, 2024 76.78 77.41 76.78 77.31 76.87 19,000
Aug 8, 2024 76.10 77.11 76.05 77.11 76.67 14,700
Aug 7, 2024 76.70 77.11 75.66 75.66 75.23 25,800
Aug 6, 2024 75.49 76.76 75.42 75.97 75.54 23,100
Aug 5, 2024 75.33 76.07 75.29 75.47 75.04 25,400
Aug 2, 2024 78.07 78.17 77.00 77.43 76.99 10,000
Aug 1, 2024 79.48 79.66 78.29 78.59 78.15 35,800
Jul 31, 2024 79.46 79.71 79.28 79.31 78.86 22,800
Jul 30, 2024 78.83 79.16 78.61 78.93 78.48 148,100
Jul 29, 2024 78.84 78.85 78.57 78.71 78.27 16,500
Jul 26, 2024 78.15 78.98 78.15 78.63 78.19 8,000
Jul 25, 2024 77.77 78.56 77.68 77.82 77.38 10,200
Jul 24, 2024 78.21 78.32 77.68 77.73 77.29 15,100
Jul 23, 2024 78.65 78.76 78.45 78.45 78.01 17,100
Jul 22, 2024 78.63 78.78 78.29 78.73 78.29 26,000
Jul 19, 2024 78.80 78.80 78.26 78.26 77.82 8,400
Jul 18, 2024 79.37 79.83 78.72 78.80 78.36 17,900
Jul 17, 2024 79.24 79.61 79.24 79.49 79.04 69,000
Jul 16, 2024 78.88 79.62 78.88 79.62 79.17 44,000
Jul 15, 2024 78.64 78.95 78.51 78.61 78.17 22,800
Jul 12, 2024 78.05 78.72 78.05 78.26 77.82 13,400
Jul 11, 2024 77.81 78.08 77.73 77.89 77.45 83,300
Jul 10, 2024 77.00 77.69 77.00 77.69 77.25 29,600
Jul 9, 2024 76.96 77.19 76.80 76.93 76.50 56,300
Jul 8, 2024 76.92 77.16 76.74 76.88 76.45 21,300
Jul 5, 2024 76.77 76.88 76.44 76.87 76.44 11,400
Jul 3, 2024 76.74 76.74 76.53 76.60 76.17 14,900
Jul 2, 2024 76.05 76.54 76.05 76.51 76.08 28,700
Jul 1, 2024 76.57 76.76 76.01 76.14 75.71 14,400
Jun 28, 2024 76.62 76.75 76.14 76.32 75.89 17,300
Jun 27, 2024 76.38 76.44 76.10 76.32 75.89 18,900
Jun 26, 2024 76.22 76.46 76.17 76.45 76.02 20,000
Jun 25, 2024 76.81 76.81 76.26 76.48 76.05 14,300
Jun 24, 2024 76.51 77.15 76.51 76.87 76.44 18,300
Jun 21, 2024 76.83 76.83 76.30 76.37 75.94 11,500
Jun 20, 2024 76.37 76.57 76.12 76.48 76.05 12,900
Jun 18, 2024 76.19 76.35 76.18 76.35 75.92 13,700
Jun 17, 2024 75.54 76.15 75.29 76.06 75.63 22,300
Jun 14, 2024 75.53 75.59 75.07 75.59 75.16 26,500
Jun 13, 2024 75.76 75.82 75.42 75.72 75.29 12,900
Jun 12, 2024 76.34 76.34 75.58 75.83 75.40 15,400
Jun 11, 2024 0.37 Dividend
Jun 11, 2024 75.82 75.83 75.17 75.57 75.14 16,600
Jun 10, 2024 75.92 76.32 75.82 76.27 75.48 41,700
Jun 7, 2024 76.02 76.43 76.02 76.08 75.29 6,200
Jun 6, 2024 76.21 76.35 76.17 76.26 75.47 5,400
Jun 5, 2024 75.84 76.29 75.72 76.27 75.48 10,800
Jun 4, 2024 75.59 75.91 75.43 75.78 74.99 11,200
Jun 3, 2024 76.30 76.30 75.44 75.87 75.08 15,300
May 31, 2024 75.28 76.26 75.10 76.26 75.47 9,600
May 30, 2024 74.94 75.22 74.94 75.15 74.37 9,100
May 29, 2024 75.26 75.26 74.86 74.91 74.13 15,200
May 28, 2024 76.25 76.25 75.46 75.70 74.91 7,900
May 24, 2024 75.99 76.27 75.99 76.11 75.32 13,400
May 23, 2024 76.60 76.60 75.67 75.77 74.98 14,900
May 22, 2024 76.83 77.01 76.60 76.73 75.93 6,000
May 21, 2024 76.82 77.05 76.82 77.02 76.22 18,800
May 20, 2024 77.17 77.33 76.93 76.97 76.17 17,400
May 17, 2024 77.01 77.24 77.01 77.24 76.44 12,400
May 16, 2024 77.16 77.28 77.03 77.03 76.23 8,700
May 15, 2024 76.65 77.09 76.62 77.02 76.22 26,800
May 14, 2024 76.22 76.39 75.98 76.38 75.58 21,200
May 13, 2024 76.28 76.36 75.98 76.03 75.24 24,700
May 10, 2024 76.06 76.22 75.95 76.09 75.30 53,500
May 9, 2024 75.35 75.90 75.28 75.90 75.11 49,500
May 8, 2024 74.97 75.39 74.97 75.34 74.56 92,200
May 7, 2024 75.18 75.38 75.18 75.26 74.48 17,600
May 6, 2024 74.82 74.97 74.68 74.97 74.19 32,700
May 3, 2024 74.49 74.55 74.18 74.44 73.66 27,400
May 2, 2024 73.93 74.05 73.47 73.95 73.18 26,900
May 1, 2024 73.63 74.31 73.47 73.56 72.79 18,300
Apr 30, 2024 74.43 74.48 73.74 73.74 72.97 28,400
Apr 29, 2024 74.56 74.81 74.49 74.71 73.93 33,500
Apr 26, 2024 74.27 74.69 74.27 74.55 73.77 28,000
Apr 25, 2024 74.02 74.45 73.76 74.31 73.54 22,800
Apr 24, 2024 74.46 74.70 74.36 74.68 73.90 19,100
Apr 23, 2024 74.16 74.75 74.16 74.59 73.81 20,900
Apr 22, 2024 73.81 74.42 73.50 74.05 73.28 18,600
Apr 19, 2024 73.30 73.52 73.26 73.40 72.64 17,700
Apr 18, 2024 73.15 73.58 72.99 73.10 72.34 28,100
Apr 17, 2024 73.35 73.55 72.83 73.12 72.36 18,100
Apr 16, 2024 73.51 73.52 73.06 73.26 72.50 33,900
Apr 15, 2024 74.40 74.70 73.35 73.48 72.71 45,800
Apr 12, 2024 74.57 74.70 73.75 73.91 73.14 17,600
Apr 11, 2024 75.06 75.39 74.71 75.16 74.38 34,500
Apr 10, 2024 75.02 75.50 74.78 75.11 74.33 36,800
Apr 9, 2024 76.10 76.25 75.49 76.09 75.30 18,100
Apr 8, 2024 75.88 76.07 75.85 75.88 75.09 13,000
Apr 5, 2024 75.32 76.04 75.32 75.87 75.08 18,700
Apr 4, 2024 76.69 76.73 75.21 75.33 74.55 16,300
Apr 3, 2024 76.09 76.28 75.92 76.15 75.36 22,200
Apr 2, 2024 76.11 76.21 75.88 76.12 75.33 14,000
Apr 1, 2024 76.99 76.99 76.52 76.64 75.84 19,900
Mar 28, 2024 76.77 76.98 76.65 76.86 76.06 36,500
Mar 27, 2024 76.03 76.61 76.03 76.61 75.81 26,500
Mar 26, 2024 75.87 75.87 75.58 75.63 74.84 29,900
Mar 25, 2024 75.83 75.91 75.67 75.70 74.91 18,500
Mar 22, 2024 76.31 76.34 75.81 75.81 75.02 10,200
Mar 21, 2024 0.35 Dividend
Mar 21, 2024 76.13 76.40 76.03 76.17 75.38 22,500
Mar 20, 2024 75.32 76.00 75.32 76.00 74.86 16,500
Mar 19, 2024 75.01 75.37 74.98 75.34 74.21 25,600
Mar 18, 2024 75.04 75.22 74.97 74.97 73.84 105,600
Mar 15, 2024 74.51 74.97 74.51 74.72 73.60 28,800
Mar 14, 2024 75.50 75.50 74.51 74.89 73.77 137,600
Mar 13, 2024 75.23 75.50 75.23 75.31 74.18 14,700
Mar 12, 2024 75.07 75.35 74.95 75.25 74.12 26,200
Mar 11, 2024 74.67 74.97 74.47 74.97 73.84 17,400
Mar 8, 2024 75.00 75.17 74.76 74.81 73.69 25,200
Mar 7, 2024 74.99 75.13 74.95 75.03 73.90 12,200
Mar 6, 2024 74.56 74.82 74.43 74.55 73.43 19,600
Mar 5, 2024 74.21 74.55 73.86 74.10 72.99 24,300
Mar 4, 2024 74.08 74.57 74.08 74.38 73.26 80,900
Mar 1, 2024 74.04 74.34 73.78 74.32 73.20 33,300
Feb 29, 2024 74.01 74.01 73.57 73.77 72.66 121,300
Feb 28, 2024 73.41 73.69 73.40 73.54 72.44 10,300
Feb 27, 2024 73.53 73.62 73.42 73.62 72.51 32,400
Feb 26, 2024 73.92 73.93 73.45 73.46 72.36 15,200
Feb 23, 2024 73.79 73.97 73.79 73.88 72.77 16,500
Feb 22, 2024 73.24 73.75 73.09 73.70 72.59 11,300
Feb 21, 2024 72.46 72.93 72.46 72.93 71.83 14,700
Feb 20, 2024 72.50 72.77 72.48 72.58 71.49 25,500
Feb 16, 2024 72.85 73.06 72.61 72.69 71.60 26,700
Feb 15, 2024 72.30 72.94 72.30 72.88 71.79 22,700
Feb 14, 2024 71.80 72.03 71.63 72.03 70.95 22,200
Feb 13, 2024 72.03 72.03 71.10 71.50 70.43 19,400
Feb 12, 2024 72.16 72.75 72.16 72.56 71.47 29,000
Feb 9, 2024 72.16 72.20 71.91 72.20 71.12 13,200
Feb 8, 2024 72.13 72.16 71.85 72.16 71.08 29,600
Feb 7, 2024 72.15 72.18 71.86 72.11 71.03 21,600
Feb 6, 2024 71.61 71.85 71.61 71.78 70.70 25,000
Feb 5, 2024 71.66 71.73 71.30 71.46 70.39 16,200
Feb 2, 2024 71.84 72.28 71.49 72.04 70.96 25,200
Feb 1, 2024 71.24 71.80 71.04 71.80 70.72 34,700
Jan 31, 2024 71.83 71.93 71.15 71.15 70.08 26,100
Jan 30, 2024 71.66 72.08 71.66 72.02 70.94 27,600
Jan 29, 2024 71.47 71.82 71.37 71.80 70.72 32,800
Jan 26, 2024 71.41 71.57 71.38 71.50 70.43 15,300
Jan 25, 2024 71.24 71.49 71.13 71.49 70.42 17,200
Jan 24, 2024 71.26 71.29 70.86 70.86 69.80 18,400
Jan 23, 2024 70.86 71.04 70.78 71.01 69.94 29,100
Jan 22, 2024 70.74 71.05 70.74 70.85 69.79 76,700
Jan 19, 2024 70.14 70.78 70.04 70.66 69.60 16,100
Jan 18, 2024 69.65 69.95 69.44 69.95 68.90 29,600
Jan 17, 2024 69.48 69.83 69.38 69.61 68.56 23,100
Jan 16, 2024 70.14 70.23 69.84 69.96 68.91 40,300
Jan 12, 2024 70.55 70.77 70.26 70.43 69.37 15,500
Jan 11, 2024 70.46 70.56 69.95 70.38 69.32 16,600
Jan 10, 2024 70.53 70.69 70.32 70.56 69.50 42,600
Jan 9, 2024 70.58 70.63 70.38 70.51 69.45 50,200
Jan 8, 2024 70.19 70.86 70.15 70.86 69.80 123,600
Jan 5, 2024 70.13 70.65 70.02 70.34 69.28 24,200
Jan 4, 2024 70.26 70.66 70.16 70.21 69.16 11,000
Jan 3, 2024 70.64 70.64 70.26 70.32 69.26 56,100
Jan 2, 2024 70.20 70.94 70.20 70.78 69.72 23,600
Dec 29, 2023 70.73 70.80 70.37 70.62 69.56 17,300
Dec 28, 2023 70.58 70.87 70.58 70.82 69.76 24,300
Dec 27, 2023 70.72 70.76 70.52 70.70 69.64 20,500
Dec 26, 2023 70.25 70.74 70.25 70.62 69.56 11,700
Dec 22, 2023 70.17 70.45 69.97 70.20 69.15 18,600
Dec 21, 2023 69.75 69.92 69.53 69.92 68.87 18,100
Dec 20, 2023 0.48 Dividend
Dec 20, 2023 70.23 70.33 69.19 69.19 68.15 25,200
Dec 19, 2023 70.47 70.80 70.45 70.80 69.26 22,600
Dec 18, 2023 70.31 70.45 70.25 70.29 68.76 25,400
Dec 15, 2023 70.11 70.28 69.92 70.04 68.52 29,500
Dec 14, 2023 70.11 70.63 70.11 70.36 68.83 45,800
Dec 13, 2023 68.63 69.69 68.49 69.69 68.18 27,900
Dec 12, 2023 68.45 68.69 68.35 68.62 67.13 18,200
Dec 11, 2023 68.09 68.54 68.09 68.54 67.05 39,200
Dec 8, 2023 67.67 68.09 67.67 67.98 66.50 19,300
Dec 7, 2023 67.71 67.84 67.61 67.76 66.29 23,000
Dec 6, 2023 67.79 67.88 67.36 67.39 65.93 46,900
Dec 5, 2023 67.72 67.83 67.47 67.47 66.00 75,300
Dec 4, 2023 67.62 68.08 67.62 67.93 66.45 74,200
Dec 1, 2023 67.39 68.03 67.36 68.01 66.53 55,800
Nov 30, 2023 67.04 67.45 66.95 67.45 65.98 81,600
Nov 29, 2023 67.08 67.36 66.89 66.94 65.49 50,000
Nov 28, 2023 66.81 67.09 66.71 66.88 65.43 94,400
Nov 27, 2023 66.93 66.93 66.80 66.85 65.40 14,300
Nov 24, 2023 66.95 67.11 66.95 67.07 65.61 14,100
Nov 22, 2023 66.66 66.89 66.66 66.89 65.44 32,400
Nov 21, 2023 66.52 66.63 66.43 66.56 65.11 33,700
Nov 20, 2023 66.28 66.80 66.28 66.62 65.17 51,300

Related Tickers