iShares Morningstar Value ETF (ILCV)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.045 | 0.0549584758183 | 81.88 | 82.27 | 81.27 | 18443 | 82.00318547 | SP |
| 4 | 2.655 | 3.34931247635 | 79.27 | 82.27 | 78.18 | 18024 | 81.27761388 | SP |
| 12 | 3.285 | 4.17726347915 | 78.64 | 82.27 | 75.29 | 19998 | 79.55922807 | SP |
| 26 | 6.045 | 7.96652609383 | 75.88 | 82.27 | 72.8293 | 21519 | 77.35018412 | SP |
| 52 | 17.935 | 28.0278168464 | 63.99 | 82.27 | 61.5 | 29132 | 72.23309174 | SP |
| 156 | 16.615 | 25.4402082376 | 65.31 | 82.27 | 56.03 | 30072 | 67.23427622 | SP |
| 260 | -40.265 | -32.9527784598 | 122.19 | 127.27 | 56.03 | 28679 | 67.75527769 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 82.16 | 0.6 | 0.74 | 82.02 | 82.16 | 81.53 | 16437 |
| 1727994600 | 81.555 | -0.29 | -0.35 | 81.49 | 81.655 | 81.27 | 9550 |
| 1727908200 | 81.845 | -0.12 | -0.14 | 81.76 | 81.97 | 81.555 | 12311 |
| 1727821800 | 81.96 | -0.24 | -0.29 | 82.17 | 82.17 | 81.575 | 33120 |
| 1727735400 | 82.2 | 0.33 | 0.40 | 81.88 | 82.27 | 81.5 | 28401 |
| 1727476200 | 81.875 | 0.22 | 0.26 | 81.89 | 82.2552 | 81.8395 | 35728 |
| 1727389800 | 81.66 | 0.54 | 0.67 | 81.6 | 81.66 | 81.44 | 21596 |
| 1727303400 | 81.1189 | -0.88 | -1.07 | 81.61 | 81.61 | 81.02 | 13961 |
| 1727217000 | 81.9984 | 0.03 | 0.03 | 82.04 | 82.1992 | 81.9301 | 27785 |
| 1727130600 | 81.9731 | 0.22 | 0.26 | 81.93 | 82.06 | 81.7938 | 13661 |
| 1726871400 | 81.757 | -0.07 | -0.09 | 81.59 | 81.87 | 81.4481 | 8977 |
| 1726785000 | 81.83 | 0.89 | 1.10 | 81.92 | 82.115 | 81.6515 | 29442 |
| 1726698600 | 80.94 | -0.06 | -0.07 | 81.12 | 81.4438 | 80.91 | 13442 |
| 1726612200 | 81 | 0 | 0.00 | 81.06 | 81.345 | 80.8357 | 25151 |
| 1726525800 | 81 | 0.46 | 0.57 | 80.64 | 81 | 80.62 | 5785 |
| 1726266600 | 80.54 | 0.59 | 0.74 | 80.27 | 80.6657 | 80.27 | 6504 |
| 1726180200 | 79.95 | 0.32 | 0.40 | 79.7 | 79.99 | 79.359 | 35398 |
| 1726093800 | 79.63 | 0.04 | 0.05 | 79.43 | 79.68 | 78.18 | 11100 |
| 1726007400 | 79.59 | -0.02 | -0.03 | 79.81 | 79.81 | 79.0699 | 23211 |
| 1725921000 | 79.61 | 0.72 | 0.91 | 79.27 | 79.87 | 79.22 | 18543 |
| 1725661800 | 78.89 | -0.96 | -1.20 | 79.95 | 80.16 | 78.83 | 9305 |
| 1725575400 | 79.85 | -0.55 | -0.68 | 80.43 | 80.43 | 79.6926 | 12183 |
| 1725489000 | 80.3984 | -0 | -0.00 | 80.3 | 80.7 | 80.15 | 14945 |
| 1725402600 | 80.4 | -1.14 | -1.40 | 81.13 | 81.1345 | 80.2099 | 49312 |
| 1725057000 | 81.54 | 0.68 | 0.84 | 80.99 | 81.54 | 80.67 | 7633 |
| 1724970600 | 80.86 | 0.29 | 0.36 | 80.88 | 81.2258 | 80.66 | 9558 |
| 1724884200 | 80.5708 | -0.12 | -0.15 | 80.73 | 80.8729 | 80.2363 | 10251 |
| 1724797800 | 80.69 | -0.01 | -0.01 | 80.56 | 80.74 | 80.54 | 11627 |
| 1724711400 | 80.7 | 0.11 | 0.14 | 80.82 | 80.9252 | 80.56 | 8250 |
| 1724452200 | 80.5892 | 0.86 | 1.08 | 80.08 | 80.63 | 80.05 | 9458 |
| 1724365800 | 79.73 | -0.23 | -0.28 | 80.09 | 80.1413 | 79.6 | 21123 |
| 1724279400 | 79.9565 | 0.33 | 0.42 | 79.91 | 79.96 | 79.71 | 18770 |
| 1724193000 | 79.6249 | -0.17 | -0.22 | 79.86 | 79.86 | 79.596 | 11102 |
| 1724106600 | 79.7993 | 0.5 | 0.63 | 79.36 | 79.8 | 79.36 | 10977 |
| 1723847400 | 79.2983 | 0.27 | 0.34 | 78.9 | 79.356 | 78.9 | 8411 |
| 1723761000 | 79.03 | 0.88 | 1.13 | 78.95 | 79.0809 | 78.81 | 12032 |
| 1723674600 | 78.15 | 0.3 | 0.39 | 77.88 | 78.2196 | 77.7624 | 23599 |
| 1723588200 | 77.8473 | 0.9 | 1.17 | 77.39 | 77.875 | 77.18 | 11327 |
| 1723501800 | 76.9503 | -0.36 | -0.47 | 77.39 | 77.42 | 76.945 | 5409 |
| 1723242600 | 77.31 | 0.2 | 0.26 | 76.97 | 77.4098 | 76.78 | 18998 |
| 1723156200 | 77.11 | 1.45 | 1.92 | 76.1 | 77.11 | 76.05 | 14727 |
| 1723069800 | 75.66 | -0.31 | -0.41 | 76.7 | 77.11 | 75.66 | 25789 |
| 1722983400 | 75.97 | 0.5 | 0.66 | 75.49 | 76.76 | 75.42 | 23105 |
| 1722897000 | 75.47 | -1.96 | -2.53 | 75.33 | 76.0664 | 75.29 | 25397 |
| 1722637800 | 77.43 | -1.16 | -1.47 | 78.07 | 78.18 | 76.995 | 9989 |
| 1722551400 | 78.5867 | -0.72 | -0.91 | 79.48 | 79.66 | 78.29 | 35803 |
| 1722465000 | 79.31 | 0.38 | 0.48 | 79.46 | 79.71 | 79.28 | 22728 |
| 1722378600 | 78.93 | 0.22 | 0.28 | 78.83 | 79.155 | 78.61 | 148132 |
| 1722292200 | 78.7099 | 0.08 | 0.10 | 78.84 | 78.8526 | 78.57 | 16453 |
| 1722033000 | 78.6331 | 0.81 | 1.05 | 78.15 | 78.9798 | 78.15 | 8042 |
| 1721946600 | 77.8186 | 0.09 | 0.11 | 77.77 | 78.555 | 77.68 | 10209 |
| 1721860200 | 77.73 | -0.72 | -0.92 | 78.21 | 78.32 | 77.68 | 15123 |
| 1721773800 | 78.4511 | -0.28 | -0.36 | 78.65 | 78.7603 | 78.4511 | 17119 |
| 1721687400 | 78.7312 | 0.47 | 0.60 | 78.63 | 78.78 | 78.29 | 25955 |
| 1721428200 | 78.2627 | -0.54 | -0.68 | 78.8 | 78.82 | 78.2627 | 8401 |
| 1721341800 | 78.8 | -0.69 | -0.87 | 79.37 | 79.835 | 78.725 | 17873 |
| 1721255400 | 79.4876 | -0.13 | -0.16 | 79.24 | 79.61 | 79.24 | 69036 |
| 1721169000 | 79.6178 | 1 | 1.28 | 78.87 | 79.6178 | 78.87 | 44004 |
| 1721082600 | 78.6143 | 0.35 | 0.45 | 78.64 | 78.9456 | 78.51 | 22814 |
| 1720823400 | 78.26 | 0.37 | 0.48 | 78.05 | 78.72 | 78.05 | 13434 |
| 1720737000 | 77.89 | 0.2 | 0.25 | 77.81 | 78.085 | 77.7303 | 83304 |
| 1720650600 | 77.6939 | 0.76 | 0.99 | 77 | 77.6939 | 77 | 29581 |
| 1720564200 | 76.93 | 0.05 | 0.07 | 76.96 | 77.1897 | 76.8 | 56278 |
| 1720477800 | 76.88 | 0.01 | 0.01 | 76.92 | 77.1598 | 76.74 | 21319 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
