iShares Morningstar Value ETF (ILCV)
75.50
-0.61
(-0.80%)
USD |
NYSEARCA |
May 28, 16:00
75.50
0.00 (0.00%)
After-Hours: 20:00
ILCV Price: 75.50 for May 28, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 24, 2024 | 75.99 | 76.27 | 75.99 | 76.11 | 13404.00 |
| May 23, 2024 | 76.60 | 76.60 | 75.67 | 75.77 | 14896.00 |
| May 22, 2024 | 76.83 | 77.01 | 76.60 | 76.73 | 5956.00 |
| May 21, 2024 | 76.82 | 77.05 | 76.82 | 77.02 | 18765.00 |
| May 20, 2024 | 77.17 | 77.33 | 76.93 | 76.97 | 17356.00 |
| May 17, 2024 | 77.01 | 77.24 | 77.01 | 77.24 | 12375.00 |
| May 16, 2024 | 77.16 | 77.28 | 77.03 | 77.03 | 8696.00 |
| May 15, 2024 | 76.65 | 77.09 | 76.62 | 77.02 | 26810.00 |
| May 14, 2024 | 76.22 | 76.39 | 75.98 | 76.38 | 21200.00 |
| May 13, 2024 | 76.28 | 76.36 | 75.98 | 76.03 | 24653.00 |
| May 10, 2024 | 76.06 | 76.22 | 75.95 | 76.09 | 53470.00 |
| May 09, 2024 | 75.34 | 75.90 | 75.28 | 75.90 | 49471.00 |
| May 08, 2024 | 74.97 | 75.39 | 74.97 | 75.34 | 92169.00 |
| May 07, 2024 | 75.18 | 75.38 | 75.18 | 75.26 | 17622.00 |
| May 06, 2024 | 74.82 | 74.97 | 74.68 | 74.97 | 32654.00 |
| May 03, 2024 | 74.49 | 74.55 | 74.18 | 74.44 | 27416.00 |
| May 02, 2024 | 73.93 | 74.05 | 73.47 | 73.95 | 26946.00 |
| May 01, 2024 | 73.63 | 74.30 | 73.46 | 73.56 | 18304.00 |
| Apr 30, 2024 | 74.43 | 74.48 | 73.74 | 73.74 | 28445.00 |
| Apr 29, 2024 | 74.56 | 74.81 | 74.49 | 74.71 | 33532.00 |
| Apr 26, 2024 | 74.27 | 74.69 | 74.27 | 74.55 | 28029.00 |
| Apr 25, 2024 | 74.02 | 74.45 | 73.76 | 74.31 | 22843.00 |
| Apr 24, 2024 | 74.46 | 74.70 | 74.36 | 74.68 | 19113.00 |
| Apr 23, 2024 | 74.16 | 74.75 | 74.16 | 74.59 | 20947.00 |
| Apr 22, 2024 | 73.81 | 74.42 | 73.50 | 74.05 | 18568.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
37.98
Minimum
Mar 23 2020
77.24
Maximum
May 17 2024
61.47
Average
63.62
Median
May 15 2023