iShares Morningstar Value ETF (ILCV)
83.89
+0.72
(+0.87%)
USD |
NYSEARCA |
Nov 21, 16:00
83.89
0.00 (0.00%)
After-Hours: 20:00
ILCV Price: 83.89 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 83.09 | 83.18 | 82.64 | 83.17 | 13783.00 |
| Nov 19, 2024 | 82.72 | 83.16 | 82.70 | 83.03 | 10366.00 |
| Nov 18, 2024 | 82.79 | 83.33 | 82.75 | 83.22 | 17218.00 |
| Nov 15, 2024 | 83.00 | 83.10 | 82.67 | 82.77 | 36707.00 |
| Nov 14, 2024 | 83.89 | 83.89 | 83.30 | 83.30 | 10196.00 |
| Nov 13, 2024 | 83.84 | 83.91 | 83.72 | 83.75 | 24643.00 |
| Nov 12, 2024 | 84.25 | 84.29 | 83.64 | 83.72 | 25616.00 |
| Nov 11, 2024 | 84.37 | 84.55 | 84.24 | 84.24 | 13383.00 |
| Nov 08, 2024 | 83.95 | 84.31 | 83.83 | 84.15 | 12884.00 |
| Nov 07, 2024 | 83.92 | 83.93 | 83.75 | 83.83 | 37174.00 |
| Nov 06, 2024 | 83.48 | 83.78 | 83.16 | 83.70 | 308875.0 |
| Nov 05, 2024 | 81.06 | 81.77 | 80.86 | 81.77 | 12951.00 |
| Nov 04, 2024 | 81.24 | 81.30 | 80.75 | 80.95 | 21503.00 |
| Nov 01, 2024 | 81.29 | 81.73 | 81.18 | 81.18 | 17189.00 |
| Oct 31, 2024 | 81.75 | 81.86 | 81.20 | 81.20 | 9569.00 |
| Oct 30, 2024 | 81.94 | 82.39 | 81.91 | 81.91 | 20170.00 |
| Oct 29, 2024 | 82.08 | 82.25 | 81.92 | 82.01 | 11060.00 |
| Oct 28, 2024 | 82.10 | 82.39 | 82.10 | 82.30 | 8644.00 |
| Oct 25, 2024 | 82.51 | 82.68 | 81.87 | 81.90 | 12250.00 |
| Oct 24, 2024 | 82.46 | 82.51 | 82.04 | 82.32 | 9412.00 |
| Oct 23, 2024 | 82.50 | 82.79 | 82.06 | 82.46 | 14149.00 |
| Oct 22, 2024 | 82.49 | 82.92 | 82.49 | 82.89 | 13264.00 |
| Oct 21, 2024 | 83.41 | 83.53 | 82.80 | 82.91 | 14205.00 |
| Oct 18, 2024 | 83.44 | 83.60 | 83.28 | 83.52 | 7134.00 |
| Oct 17, 2024 | 83.66 | 83.66 | 83.36 | 83.37 | 13003.00 |
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
84.24
Maximum
Nov 11 2024
63.96
Average
64.74
Median