Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

iShares Morningstar Value ETF (ILCV)

81.38
-0.07
(-0.09%)
At close: April 1 at 3:59:52 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202581.1981.6580.6881.3881.3851,500
Mar 31, 202580.2781.7580.2581.4581.45428,400
Mar 28, 202581.6481.6980.5080.5780.5731,700
Mar 27, 202581.7082.0681.5881.8181.8114,100
Mar 26, 202582.0382.4181.6781.8781.8729,200
Mar 25, 202582.0982.1981.6881.8881.8825,200
Mar 24, 202581.7582.1081.6382.0382.0331,600
Mar 21, 202580.7481.1280.3781.1281.12125,100
Mar 20, 202581.0681.6881.0681.2581.2527,000
Mar 19, 202581.0681.8480.8981.4781.4722,400
Mar 18, 2025 0.38 Dividend
Mar 18, 202581.2481.2480.6480.8780.8728,900
Mar 17, 202580.6481.8780.6381.6881.3026,000
Mar 14, 202579.8080.8079.7380.7980.4129,900
Mar 13, 202580.0380.3179.2579.3779.0023,800
Mar 12, 202580.7080.7079.6280.1079.7233,000
Mar 11, 202581.4881.5980.1380.4780.0933,900
Mar 10, 202582.2782.5681.1881.5881.2013,100
Mar 7, 202582.0583.2582.0583.0282.6320,300
Mar 6, 202582.3082.6981.9082.1881.79647,000
Mar 5, 202582.2983.1581.8282.9582.5624,900
Mar 4, 202583.4783.4782.2682.3381.9424,200
Mar 3, 202584.9184.9983.2883.7383.3422,000
Feb 28, 202583.5584.5483.2284.5484.1451,900
Feb 27, 202583.8484.3283.3883.4683.0716,400
Feb 26, 202584.3884.4483.6283.7583.3625,300
Feb 25, 202584.3584.6384.0284.4284.0225,000
Feb 24, 202584.3484.6384.2584.2583.8513,300
Feb 21, 202584.9884.9884.0784.1383.7432,300
Feb 20, 202585.0185.1984.6585.0184.61108,500
Feb 19, 202584.8485.2484.7585.2484.8427,000
Feb 18, 202584.4984.9084.3584.9084.5031,000
Feb 14, 202584.7684.8984.4984.4984.0911,100
Feb 13, 202584.2484.6583.9284.6084.2018,000
Feb 12, 202583.5084.0183.4483.8583.4613,700
Feb 11, 202583.4884.1583.4884.1183.7210,000
Feb 10, 202583.7483.7483.4683.7283.3318,900
Feb 7, 202584.2884.3283.3683.3682.9726,100
Feb 6, 202584.4384.4383.7684.0983.7010,700
Feb 5, 202583.7884.1683.4884.1683.7711,500
Feb 4, 202583.2483.9083.1883.7783.3819,000
Feb 3, 202582.8383.8182.6083.5183.1218,200
Jan 31, 202584.7284.7983.8983.9283.5313,000
Jan 30, 202584.2284.6584.0084.4684.0614,100
Jan 29, 202583.6784.0483.5583.7283.3349,100
Jan 28, 202584.0084.1383.6983.7583.3625,500
Jan 27, 202583.6984.1283.5084.1283.7325,400
Jan 24, 202583.6283.7683.5083.6083.2118,100
Jan 23, 202583.1983.6083.1783.6083.2118,600
Jan 22, 202583.4583.4583.0983.0982.7030,300
Jan 21, 202583.1083.5083.1083.4683.0745,400
Jan 17, 202582.6283.0082.6282.8082.4123,500
Jan 16, 202582.0782.3181.8882.1981.8024,400
Jan 15, 202582.1482.3081.8682.1381.7413,100
Jan 14, 202580.8881.1280.4781.1280.7431,500
Jan 13, 202579.8680.6279.8680.5680.1855,100
Jan 10, 202580.8880.8879.9980.0579.6718,500
Jan 8, 202581.0881.2380.6381.2380.8525,700
Jan 7, 202581.5081.8580.9981.1580.7716,200
Jan 6, 202581.5282.0381.1981.2680.8814,700
Jan 3, 202580.9581.3380.7781.2580.8730,200
Jan 2, 202581.3781.5280.4380.7080.3222,200
Dec 31, 202481.1681.3280.7580.9880.6024,100
Dec 30, 202481.0281.2080.5180.9580.5721,800
Dec 27, 202481.9182.1481.4381.7581.3768,600
Dec 26, 202481.9182.3581.9182.3581.9611,600
Dec 24, 202481.5482.1181.5182.1181.728,300
Dec 23, 202481.0481.4880.7381.4781.0920,800
Dec 20, 202480.0781.6780.0781.1180.7322,800
Dec 19, 202480.9281.1580.2380.2379.8537,200
Dec 18, 202482.5282.7680.4280.4280.0425,800
Dec 17, 2024 0.43 Dividend
Dec 17, 202482.7282.8382.4182.6282.2323,900
Dec 16, 202483.6383.8383.4083.4082.5811,300
Dec 13, 202483.6283.7083.4483.5382.717,100
Dec 12, 202483.9483.9483.5083.5082.6813,600
Dec 11, 202484.1284.1283.8383.8383.007,500
Dec 10, 202483.7384.0783.7183.7982.9612,700
Dec 9, 202484.4884.5684.0484.0783.249,500
Dec 6, 202484.5384.7584.3484.4383.608,800
Dec 5, 202484.8284.8784.4784.5083.6714,400
Dec 4, 202484.8784.9684.5884.7383.8920,300
Dec 3, 202485.2285.3184.8984.8984.0511,000
Dec 2, 202485.4085.4485.0285.1884.3416,900
Nov 29, 202485.2885.6385.2885.4384.598,900
Nov 27, 202485.2285.4485.1085.1284.2811,500
Nov 26, 202484.9685.1984.6985.1784.3313,000
Nov 25, 202484.9885.2784.8984.9884.1411,300
Nov 22, 202483.9184.4883.9184.4483.6137,900
Nov 21, 202483.4484.0583.1083.8983.0610,700
Nov 20, 202483.0983.1882.6483.1782.3513,800
Nov 19, 202482.7083.1682.7083.0382.2110,400
Nov 18, 202482.8683.3382.7583.2282.4017,200
Nov 15, 202482.9483.1082.6782.7781.9538,700
Nov 14, 202483.8583.8983.3083.3082.4810,200
Nov 13, 202483.7283.9183.7283.7582.9224,600
Nov 12, 202484.2284.2983.6483.7282.8925,600
Nov 11, 202484.3284.5584.2484.2483.4113,400
Nov 8, 202483.9584.3183.8384.1583.3212,900
Nov 7, 202483.9283.9383.7583.8383.0037,200
Nov 6, 202483.4883.7883.1683.7082.87308,900
Nov 5, 202481.0681.7780.8681.7780.9613,000
Nov 4, 202481.2481.3080.7580.9580.1521,500
Nov 1, 202481.2981.7381.1881.1880.3817,200
Oct 31, 202481.7581.8681.2081.2080.409,600
Oct 30, 202481.9482.3981.9181.9181.1020,200
Oct 29, 202482.0882.2581.9282.0181.2011,100
Oct 28, 202482.1082.3982.1082.3081.498,600
Oct 25, 202482.5182.6881.8781.9081.0912,300
Oct 24, 202482.4682.5182.0482.3281.519,400
Oct 23, 202482.5082.7982.0682.4681.6514,100
Oct 22, 202482.4982.9282.4982.8982.0713,300
Oct 21, 202483.4183.5382.8082.9182.0914,200
Oct 18, 202483.4483.6083.2883.5282.707,100
Oct 17, 202483.6683.6683.3783.3782.5513,000
Oct 16, 202483.1083.5583.0783.4882.6621,300
Oct 15, 202483.4483.7183.0083.0682.2422,000
Oct 14, 202482.9283.5082.8283.3882.5612,100
Oct 11, 202482.2882.8982.2882.7781.9535,400
Oct 10, 202482.2382.2681.9182.0481.2315,700
Oct 9, 202481.5682.3781.5682.3781.5627,700
Oct 8, 202481.6481.7981.4281.6980.889,400
Oct 7, 202481.9881.9881.2881.4380.6311,300
Oct 4, 202482.0282.1681.5382.1681.3516,400
Oct 3, 202481.4981.6681.2781.5680.769,600
Oct 2, 202481.7681.9781.5681.8581.0412,300
Oct 1, 202482.1782.1781.5881.9681.1533,100
Sep 30, 202481.8882.2781.5082.2081.3928,400
Sep 27, 202481.8982.2681.8481.8881.0735,700
Sep 26, 202481.6081.6681.4481.6680.8521,600
Sep 25, 2024 0.46 Dividend
Sep 25, 202481.6181.6181.0281.1280.3214,100
Sep 24, 202482.0482.2081.9382.0080.7327,800
Sep 23, 202481.9182.0581.7981.9780.7013,700
Sep 20, 202481.5981.8781.4581.7680.509,000
Sep 19, 202481.9282.1281.6581.8380.5629,400
Sep 18, 202481.1281.4480.9180.9479.6913,400
Sep 17, 202481.0681.3580.8481.0079.7525,200
Sep 16, 202480.6481.0080.6281.0079.755,800
Sep 13, 202480.2780.6780.2780.5479.296,500
Sep 12, 202479.7079.9979.3679.9578.7135,400
Sep 11, 202479.1779.6878.1879.6378.4011,100
Sep 10, 202479.5879.6479.0779.5978.3623,200
Sep 9, 202479.2779.8779.2279.6178.3818,500
Sep 6, 202479.9580.1678.8378.8977.679,300
Sep 5, 202480.4380.4379.6979.8578.6212,200
Sep 4, 202480.6180.6980.1580.4079.1614,900
Sep 3, 202481.1381.1380.2180.4079.1649,300
Aug 30, 202480.9981.5480.6781.5480.287,600
Aug 29, 202480.8881.2380.6680.8679.619,600
Aug 28, 202480.7380.8780.2480.5779.3210,300
Aug 27, 202480.5680.7480.5480.6979.4411,600
Aug 26, 202480.8280.9380.5680.7079.458,300
Aug 23, 202480.0880.6380.0580.5979.349,500
Aug 22, 202480.0980.1479.6079.7378.5021,100
Aug 21, 202479.9179.9679.7179.9678.7218,800
Aug 20, 202479.8679.8679.6079.6278.3911,100
Aug 19, 202479.3679.8079.3679.8078.5711,000
Aug 16, 202478.9079.3678.9079.3078.078,400
Aug 15, 202478.9579.0878.8179.0377.8112,000
Aug 14, 202477.8878.2277.7678.1576.9423,600
Aug 13, 202477.3977.8877.1877.8576.6511,300
Aug 12, 202477.3977.4276.9476.9575.765,400
Aug 9, 202476.7877.4176.7877.3176.1119,000
Aug 8, 202476.1077.1176.0577.1175.9214,700
Aug 7, 202476.7077.1175.6675.6674.4925,800
Aug 6, 202475.4976.7675.4275.9774.8023,100
Aug 5, 202475.3376.0775.2975.4774.3025,400
Aug 2, 202478.0778.1777.0077.4376.2310,000
Aug 1, 202479.4879.6678.2978.5977.3835,800
Jul 31, 202479.4679.7179.2879.3178.0822,800
Jul 30, 202478.8379.1678.6178.9377.71148,100
Jul 29, 202478.8478.8578.5778.7177.4916,500
Jul 26, 202478.1578.9878.1578.6377.418,000
Jul 25, 202477.7778.5677.6877.8276.6210,200
Jul 24, 202478.2178.3277.6877.7376.5315,100
Jul 23, 202478.6578.7678.4578.4577.2417,100
Jul 22, 202478.6378.7878.2978.7377.5126,000
Jul 19, 202478.8078.8078.2678.2677.058,400
Jul 18, 202479.3779.8378.7278.8077.5817,900
Jul 17, 202479.2479.6179.2479.4978.2669,000
Jul 16, 202478.8879.6278.8879.6278.3944,000
Jul 15, 202478.6478.9578.5178.6177.3922,800
Jul 12, 202478.0578.7278.0578.2677.0513,400
Jul 11, 202477.8178.0877.7377.8976.6983,300
Jul 10, 202477.0077.6977.0077.6976.4929,600
Jul 9, 202476.9677.1976.8076.9375.7456,300
Jul 8, 202476.9277.1676.7476.8875.6921,300
Jul 5, 202476.7776.8876.4476.8775.6811,400
Jul 3, 202476.7476.7476.5376.6075.4214,900
Jul 2, 202476.0576.5476.0576.5175.3328,700
Jul 1, 202476.5776.7676.0176.1474.9614,400
Jun 28, 202476.6276.7576.1476.3275.1417,300
Jun 27, 202476.3876.4476.1076.3275.1418,900
Jun 26, 202476.2276.4676.1776.4575.2720,000
Jun 25, 202476.8176.8176.2676.4875.3014,300
Jun 24, 202476.5177.1576.5176.8775.6818,300
Jun 21, 202476.8376.8376.3076.3775.1911,500
Jun 20, 202476.3776.5776.1276.4875.3012,900
Jun 18, 202476.1976.3576.1876.3575.1713,700
Jun 17, 202475.5476.1575.2976.0674.8822,300
Jun 14, 202475.5375.5975.0775.5974.4226,500
Jun 13, 202475.7675.8275.4275.7274.5512,900
Jun 12, 202476.3476.3475.5875.8374.6615,400
Jun 11, 2024 0.37 Dividend
Jun 11, 202475.8275.8375.1775.5774.4016,600
Jun 10, 202475.9276.3275.8276.2774.7341,700
Jun 7, 202476.0276.4376.0276.0874.546,200
Jun 6, 202476.2176.3576.1776.2674.725,400
Jun 5, 202475.8476.2975.7276.2774.7310,800
Jun 4, 202475.5975.9175.4375.7874.2511,200
Jun 3, 202476.3076.3075.4475.8774.3415,300
May 31, 202475.2876.2675.1076.2674.729,600
May 30, 202474.9475.2274.9475.1573.639,100
May 29, 202475.2675.2674.8674.9173.4015,200
May 28, 202476.2576.2575.4675.7074.177,900
May 24, 202475.9976.2775.9976.1174.5713,400
May 23, 202476.6076.6075.6775.7774.2414,900
May 22, 202476.8377.0176.6076.7375.186,000
May 21, 202476.8277.0576.8277.0275.4718,800
May 20, 202477.1777.3376.9376.9775.4217,400
May 17, 202477.0177.2477.0177.2475.6812,400
May 16, 202477.1677.2877.0377.0375.488,700
May 15, 202476.6577.0976.6277.0275.4726,800
May 14, 202476.2276.3975.9876.3874.8421,200
May 13, 202476.2876.3675.9876.0374.5024,700
May 10, 202476.0676.2275.9576.0974.5553,500
May 9, 202475.3575.9075.2875.9074.3749,500
May 8, 202474.9775.3974.9775.3473.8292,200
May 7, 202475.1875.3875.1875.2673.7417,600
May 6, 202474.8274.9774.6874.9773.4632,700
May 3, 202474.4974.5574.1874.4472.9427,400
May 2, 202473.9374.0573.4773.9572.4626,900
May 1, 202473.6374.3173.4773.5672.0818,300
Apr 30, 202474.4374.4873.7473.7472.2528,400
Apr 29, 202474.5674.8174.4974.7173.2033,500
Apr 26, 202474.2774.6974.2774.5573.0528,000
Apr 25, 202474.0274.4573.7674.3172.8122,800
Apr 24, 202474.4674.7074.3674.6873.1719,100
Apr 23, 202474.1674.7574.1674.5973.0820,900
Apr 22, 202473.8174.4273.5074.0572.5618,600
Apr 19, 202473.3073.5273.2673.4071.9217,700
Apr 18, 202473.1573.5872.9973.1071.6228,100
Apr 17, 202473.3573.5572.8373.1271.6418,100
Apr 16, 202473.5173.5273.0673.2671.7833,900
Apr 15, 202474.4074.7073.3573.4872.0045,800
Apr 12, 202474.5774.7073.7573.9172.4217,600
Apr 11, 202475.0675.3974.7175.1673.6434,500
Apr 10, 202475.0275.5074.7875.1173.5936,800
Apr 9, 202476.1076.2575.4976.0974.5518,100
Apr 8, 202475.8876.0775.8575.8874.3513,000
Apr 5, 202475.3276.0475.3275.8774.3418,700
Apr 4, 202476.6976.7375.2175.3373.8116,300
Apr 3, 202476.0976.2875.9276.1574.6122,200
Apr 2, 202476.1176.2175.8876.1274.5814,000

Related Tickers