iShares Morningstar Value ETF (ILCV)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -0.333168805528 | 81.04 | 82.35 | 80.5142 | 27260 | 81.78797727 | SP |
| 4 | -4.63 | -5.42154566745 | 85.4 | 85.435 | 80.17 | 18048 | 82.47482995 | SP |
| 12 | -1.21 | -1.47596974872 | 81.98 | 85.63 | 80.17 | 21973 | 83.05272349 | SP |
| 26 | 4.27 | 5.58169934641 | 76.5 | 85.63 | 75.29 | 21640 | 80.96251681 | SP |
| 52 | 10.57 | 15.056980057 | 70.2 | 85.63 | 69.38 | 24397 | 77.06047207 | SP |
| 156 | 11.08 | 15.8989812025 | 69.69 | 85.63 | 56.03 | 30487 | 68.11308413 | SP |
| 260 | -41.42 | -33.8980276618 | 122.19 | 127.27 | 56.03 | 28270 | 68.48121402 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 81.75 | -0.6 | -0.73 | 81.91 | 82.3 | 81.43 | 68411 |
| 1735255800 | 82.3489 | 0.24 | 0.29 | 81.91 | 82.35 | 81.91 | 11565 |
| 1735077840 | 82.1137 | 0.64 | 0.79 | 81.54 | 82.1137 | 81.505 | 8315 |
| 1734996600 | 81.47 | 0.36 | 0.44 | 81.04 | 81.48 | 80.729 | 20748 |
| 1734737400 | 81.1109 | 0.88 | 1.10 | 80.17 | 81.67 | 80.17 | 19993 |
| 1734651000 | 80.23 | -0.19 | -0.24 | 81.08 | 81.15 | 80.23 | 36413 |
| 1734564600 | 80.42 | -2.2 | -2.66 | 82.52 | 82.76 | 80.42 | 25793 |
| 1734478200 | 82.62 | -0.78 | -0.94 | 82.72 | 82.827 | 82.41 | 20817 |
| 1734391800 | 83.4014 | -0.13 | -0.15 | 83.63 | 83.825 | 83.4014 | 11303 |
| 1734132600 | 83.5291 | 0.03 | 0.04 | 83.65 | 83.7025 | 83.44 | 6837 |
| 1734046200 | 83.4996 | -0.33 | -0.39 | 83.92 | 83.93 | 83.4996 | 13124 |
| 1733959800 | 83.83 | 0.04 | 0.05 | 84.12 | 84.12 | 83.83 | 7392 |
| 1733873400 | 83.7857 | -0.28 | -0.34 | 83.7254 | 84.07 | 83.71 | 12666 |
| 1733787000 | 84.07 | -0.36 | -0.43 | 84.48 | 84.56 | 84.04 | 9405 |
| 1733527800 | 84.43 | -0.07 | -0.08 | 84.53 | 84.75 | 84.3358 | 8806 |
| 1733441400 | 84.4974 | -0.23 | -0.27 | 84.82 | 84.87 | 84.47 | 14435 |
| 1733355000 | 84.726 | -0.16 | -0.19 | 84.87 | 84.87 | 84.5759 | 19873 |
| 1733268600 | 84.89 | -0.29 | -0.34 | 85.31 | 85.31 | 84.89 | 10679 |
| 1733182200 | 85.18 | -0.25 | -0.29 | 85.4 | 85.435 | 85.02 | 16334 |
| 1732917840 | 85.43 | 0.31 | 0.36 | 85.35 | 85.63 | 85.3475 | 7455 |
| 1732750200 | 85.1249 | -0.05 | -0.06 | 85.22 | 85.51 | 85.1 | 11546 |
| 1732663800 | 85.1732 | 0.19 | 0.23 | 84.96 | 85.19 | 84.6862 | 12992 |
| 1732577400 | 84.98 | 0.54 | 0.63 | 84.98 | 85.27 | 84.89 | 10925 |
| 1732318200 | 84.4447 | 0.55 | 0.66 | 84 | 84.483 | 84 | 37288 |
| 1732231800 | 83.8918 | 0.73 | 0.87 | 83.44 | 84.05 | 83.1 | 10702 |
| 1732145400 | 83.1657 | 0.14 | 0.16 | 82.8637 | 83.1657 | 82.64 | 13246 |
| 1732059000 | 83.03 | -0.19 | -0.23 | 82.72 | 83.1597 | 82.72 | 9400 |
| 1731972600 | 83.22 | 0.45 | 0.54 | 82.86 | 83.3299 | 82.75 | 17091 |
| 1731713400 | 82.77 | -0.53 | -0.64 | 82.94 | 83.1 | 82.6749 | 38065 |
| 1731627000 | 83.2999 | -0.45 | -0.53 | 83.89 | 83.89 | 83.2999 | 9082 |
| 1731540600 | 83.7471 | 0.03 | 0.03 | 83.72 | 83.91 | 83.72 | 24517 |
| 1731454200 | 83.72 | -0.52 | -0.62 | 84.22 | 84.29 | 83.64 | 25616 |
| 1731367800 | 84.2405 | 0.09 | 0.10 | 84.32 | 84.5519 | 84.2395 | 12975 |
| 1731108600 | 84.1545 | 0.33 | 0.39 | 83.95 | 84.3129 | 83.83 | 12237 |
| 1731022200 | 83.828 | 0.13 | 0.15 | 83.86 | 83.9301 | 83.75 | 34774 |
| 1730935800 | 83.7 | 1.93 | 2.36 | 83.6399 | 83.78 | 83.1623 | 307393 |
| 1730849400 | 81.77 | 0.82 | 1.01 | 81.06 | 81.77 | 80.86 | 12804 |
| 1730763000 | 80.95 | -0.23 | -0.28 | 81.24 | 81.3 | 80.75 | 21391 |
| 1730500200 | 81.18 | -0.02 | -0.02 | 81.47 | 81.84 | 81.18 | 16747 |
| 1730413800 | 81.2 | -0.71 | -0.87 | 81.75 | 81.8621 | 81.2 | 9377 |
| 1730327400 | 81.91 | -0.1 | -0.13 | 81.94 | 82.39 | 81.91 | 19592 |
| 1730241000 | 82.0149 | -0.29 | -0.35 | 82.08 | 82.2511 | 81.88 | 10573 |
| 1730154600 | 82.3015 | 0.4 | 0.49 | 82.1 | 82.39 | 82.1 | 8073 |
| 1729895400 | 81.9 | -0.42 | -0.51 | 82.51 | 82.6766 | 81.87 | 12250 |
| 1729809000 | 82.32 | -0.14 | -0.17 | 82.46 | 82.5127 | 82.0401 | 9173 |
| 1729722600 | 82.46 | -0.43 | -0.52 | 82.5 | 82.7862 | 82.0564 | 14149 |
| 1729636200 | 82.8909 | -0.02 | -0.02 | 82.62 | 82.92 | 82.49 | 13262 |
| 1729549800 | 82.91 | -0.61 | -0.73 | 83.41 | 83.53 | 82.8 | 14205 |
| 1729290600 | 83.52 | 0.15 | 0.18 | 83.44 | 83.595 | 83.28 | 7134 |
| 1729204200 | 83.37 | -0.11 | -0.13 | 83.66 | 83.66 | 83.365 | 13003 |
| 1729117800 | 83.48 | 0.42 | 0.51 | 83.1 | 83.55 | 83.07 | 21319 |
| 1729031400 | 83.06 | -0.32 | -0.38 | 83.44 | 83.71 | 83 | 22042 |
| 1728945000 | 83.38 | 0.61 | 0.74 | 82.92 | 83.5 | 82.82 | 12128 |
| 1728685800 | 82.77 | 0.73 | 0.89 | 82.28 | 82.89 | 82.28 | 35396 |
| 1728599400 | 82.04 | -0.33 | -0.40 | 82.23 | 82.2621 | 81.91 | 15705 |
| 1728513000 | 82.37 | 0.68 | 0.83 | 81.56 | 82.37 | 81.56 | 27694 |
| 1728426600 | 81.69 | 0.26 | 0.32 | 81.64 | 81.7945 | 81.42 | 9133 |
| 1728340200 | 81.43 | -0.73 | -0.89 | 81.98 | 81.98 | 81.28 | 11093 |
| 1728081000 | 82.16 | 0.6 | 0.74 | 82.02 | 82.16 | 81.53 | 16340 |
| 1727994600 | 81.555 | -0.29 | -0.35 | 81.49 | 81.655 | 81.27 | 9247 |
| 1727908200 | 81.845 | -0.12 | -0.14 | 81.705 | 81.97 | 81.555 | 11884 |
| 1727821800 | 81.96 | -0.24 | -0.29 | 82.17 | 82.17 | 81.575 | 30468 |
| 1727735400 | 82.2 | 0.33 | 0.40 | 81.88 | 82.27 | 81.5 | 24275 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
