iShares Morningstar Value ETF (ILCV)
81.37
+0.42
(+0.52%)
USD |
NYSEARCA |
Nov 05, 10:30
ILCV Price: 81.37 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 16, 2024 | 83.10 | 83.55 | 83.07 | 83.48 | 21319.00 |
| Oct 15, 2024 | 83.44 | 83.71 | 83.00 | 83.06 | 22042.00 |
| Oct 14, 2024 | 82.92 | 83.50 | 82.82 | 83.38 | 12129.00 |
| Oct 11, 2024 | 82.28 | 82.89 | 82.28 | 82.77 | 35428.00 |
| Oct 10, 2024 | 82.23 | 82.26 | 81.91 | 82.04 | 15715.00 |
| Oct 09, 2024 | 81.56 | 82.37 | 81.56 | 82.37 | 27694.00 |
| Oct 08, 2024 | 81.64 | 81.79 | 81.42 | 81.69 | 9422.00 |
| Oct 07, 2024 | 81.98 | 81.98 | 81.28 | 81.43 | 11300.00 |
| Oct 04, 2024 | 82.02 | 82.16 | 81.53 | 82.16 | 16437.00 |
| Oct 03, 2024 | 81.49 | 81.66 | 81.27 | 81.56 | 9550.00 |
| Oct 02, 2024 | 81.76 | 81.97 | 81.56 | 81.84 | 12311.00 |
| Oct 01, 2024 | 82.17 | 82.17 | 81.58 | 81.96 | 33120.00 |
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
83.52
Maximum
Oct 18 2024
63.70
Average
64.65
Median
Aug 22 2022