iShares Morningstar Value ETF (ILCV)
76.12
+0.22
(+0.30%)
USD |
NYSEARCA |
May 10, 16:00
76.12
0.00 (0.00%)
After-Hours: 20:00
ILCV Price: 76.12 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 19, 2024 | 73.30 | 73.52 | 73.26 | 73.40 | 17746.00 |
| Apr 18, 2024 | 73.15 | 73.58 | 72.99 | 73.10 | 28060.00 |
| Apr 17, 2024 | 73.35 | 73.55 | 72.83 | 73.12 | 18067.00 |
| Apr 16, 2024 | 73.51 | 73.52 | 73.06 | 73.26 | 33851.00 |
| Apr 15, 2024 | 74.40 | 74.70 | 73.35 | 73.48 | 45770.00 |
| Apr 12, 2024 | 74.57 | 74.70 | 73.75 | 73.91 | 17624.00 |
| Apr 11, 2024 | 75.06 | 75.39 | 74.71 | 75.16 | 34493.00 |
| Apr 10, 2024 | 75.02 | 75.50 | 74.78 | 75.11 | 36755.00 |
| Apr 09, 2024 | 76.10 | 76.25 | 75.49 | 76.09 | 18105.00 |
| Apr 08, 2024 | 75.88 | 76.07 | 75.85 | 75.88 | 13036.00 |
| Apr 05, 2024 | 75.32 | 76.04 | 75.32 | 75.87 | 18686.00 |
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
76.86
Maximum
Mar 28 2024
61.26
Average
63.44
Median
Aug 29 2022