iShares Morningstar Value ETF (ILCV)
NYSEARCA: ILCV · Real-Time Price · USD
94.96
+0.11 (0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed
ILCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.05 | 95.36 | 94.90 | 94.96 | 94.96 | 0.12% | 34,507 |
| Dec 4, 2025 | 95.17 | 95.17 | 94.63 | 94.85 | 94.85 | -0.31% | 47,555 |
| Dec 3, 2025 | 94.48 | 95.27 | 94.48 | 95.15 | 95.15 | 0.77% | 38,701 |
| Dec 2, 2025 | 94.44 | 94.56 | 94.15 | 94.42 | 94.42 | 0.06% | 38,558 |
| Dec 1, 2025 | 94.59 | 94.77 | 94.23 | 94.36 | 94.36 | -0.47% | 48,980 |
| Nov 28, 2025 | 94.49 | 94.81 | 94.46 | 94.81 | 94.81 | 0.60% | 4,780 |
| Nov 26, 2025 | 93.84 | 94.47 | 93.84 | 94.24 | 94.24 | 0.39% | 23,575 |
| Nov 25, 2025 | 93.09 | 93.93 | 93.09 | 93.87 | 93.87 | 1.21% | 14,323 |
| Nov 24, 2025 | 92.33 | 92.84 | 92.33 | 92.75 | 92.75 | 1.10% | 24,455 |
| Nov 21, 2025 | 90.82 | 92.21 | 90.81 | 91.74 | 91.74 | 1.69% | 38,341 |
| Nov 20, 2025 | 92.35 | 92.57 | 90.21 | 90.21 | 90.21 | -1.09% | 19,785 |
| Nov 19, 2025 | 91.39 | 91.63 | 90.99 | 91.20 | 91.20 | 0.04% | 23,481 |
| Nov 18, 2025 | 91.20 | 91.60 | 90.81 | 91.16 | 91.16 | -0.26% | 26,554 |
| Nov 17, 2025 | 92.12 | 92.42 | 91.09 | 91.40 | 91.40 | -0.67% | 19,745 |
| Nov 14, 2025 | 91.81 | 92.48 | 91.61 | 92.02 | 92.02 | -0.38% | 20,273 |
| Nov 13, 2025 | 93.16 | 93.32 | 92.32 | 92.37 | 92.37 | -1.13% | 15,730 |
| Nov 12, 2025 | 93.36 | 93.68 | 93.36 | 93.43 | 93.43 | 0.13% | 19,145 |
| Nov 11, 2025 | 92.55 | 93.39 | 92.55 | 93.31 | 93.31 | 0.89% | 17,788 |
| Nov 10, 2025 | 92.20 | 92.62 | 91.83 | 92.48 | 92.48 | 0.80% | 28,862 |
| Nov 7, 2025 | 91.19 | 91.75 | 90.92 | 91.75 | 91.75 | 0.29% | 14,946 |
| Nov 6, 2025 | 91.61 | 91.92 | 91.41 | 91.48 | 91.48 | -0.34% | 32,189 |
| Nov 5, 2025 | 91.28 | 92.01 | 91.19 | 91.79 | 91.79 | 0.60% | 22,361 |
| Nov 4, 2025 | 91.04 | 91.51 | 91.04 | 91.24 | 91.24 | -0.48% | 37,938 |
| Nov 3, 2025 | 91.94 | 91.94 | 91.17 | 91.68 | 91.68 | -0.20% | 26,708 |
| Oct 31, 2025 | 91.88 | 91.95 | 91.43 | 91.86 | 91.86 | 0.45% | 16,379 |
| Oct 30, 2025 | 91.75 | 92.27 | 91.40 | 91.45 | 91.45 | -0.05% | 28,433 |
| Oct 29, 2025 | 91.69 | 91.95 | 91.21 | 91.50 | 91.50 | -0.40% | 36,845 |
| Oct 28, 2025 | 92.32 | 92.32 | 91.83 | 91.86 | 91.86 | -0.52% | 29,712 |
| Oct 27, 2025 | 91.95 | 92.36 | 91.94 | 92.34 | 92.34 | 0.91% | 40,486 |
| Oct 24, 2025 | 91.48 | 91.73 | 91.48 | 91.51 | 91.51 | 0.75% | 13,308 |
| Oct 23, 2025 | 90.67 | 90.95 | 90.47 | 90.83 | 90.83 | 0.37% | 34,101 |
| Oct 22, 2025 | 91.01 | 91.01 | 90.17 | 90.49 | 90.49 | -0.46% | 33,339 |
| Oct 21, 2025 | 90.89 | 91.15 | 90.88 | 90.91 | 90.91 | -0.01% | 20,851 |
| Oct 20, 2025 | 90.61 | 90.97 | 90.56 | 90.92 | 90.91 | 1.18% | 28,759 |
| Oct 17, 2025 | 89.45 | 89.96 | 89.29 | 89.86 | 89.86 | 0.67% | 27,259 |
| Oct 16, 2025 | 90.19 | 90.36 | 89.06 | 89.26 | 89.26 | -0.83% | 13,167 |
| Oct 15, 2025 | 89.99 | 90.57 | 89.46 | 90.01 | 90.01 | 0.41% | 14,848 |
| Oct 14, 2025 | 88.43 | 89.98 | 88.43 | 89.64 | 89.64 | 0.62% | 22,688 |
| Oct 13, 2025 | 88.68 | 89.20 | 88.61 | 89.09 | 89.09 | 1.18% | 12,434 |
| Oct 10, 2025 | 90.02 | 90.34 | 88.03 | 88.05 | 88.05 | -2.03% | 15,657 |
| Oct 9, 2025 | 90.51 | 90.65 | 89.75 | 89.88 | 89.88 | -0.69% | 19,048 |
| Oct 8, 2025 | 90.64 | 90.70 | 90.35 | 90.50 | 90.50 | 0.04% | 14,220 |
| Oct 7, 2025 | 90.81 | 90.96 | 90.34 | 90.46 | 90.46 | -0.36% | 25,050 |
| Oct 6, 2025 | 90.91 | 91.07 | 90.54 | 90.79 | 90.79 | 0.12% | 18,645 |
| Oct 3, 2025 | 90.47 | 91.11 | 90.47 | 90.69 | 90.69 | 0.34% | 14,172 |
| Oct 2, 2025 | 90.35 | 90.49 | 90.06 | 90.38 | 90.38 | 0.01% | 57,313 |
| Oct 1, 2025 | 89.80 | 90.45 | 89.80 | 90.37 | 90.37 | 0.39% | 15,709 |
| Sep 30, 2025 | 89.72 | 90.08 | 89.51 | 90.02 | 90.02 | 0.17% | 12,432 |
| Sep 29, 2025 | 90.11 | 90.11 | 89.62 | 89.87 | 89.87 | -0.04% | 12,502 |
| Sep 26, 2025 | 89.47 | 90.00 | 89.47 | 89.90 | 89.90 | 0.72% | 31,157 |
| Sep 25, 2025 | 89.39 | 89.49 | 89.06 | 89.25 | 89.25 | -0.37% | 44,443 |
| Sep 24, 2025 | 89.99 | 89.99 | 89.53 | 89.58 | 89.58 | -0.25% | 21,704 |
| Sep 23, 2025 | 89.86 | 90.24 | 89.74 | 89.81 | 89.81 | -0.10% | 19,453 |
| Sep 22, 2025 | 89.55 | 89.90 | 89.47 | 89.90 | 89.90 | 0.20% | 62,047 |
| Sep 19, 2025 | 89.85 | 89.90 | 89.41 | 89.72 | 89.72 | 0.17% | 20,129 |
| Sep 18, 2025 | 89.48 | 89.73 | 89.43 | 89.56 | 89.56 | 0.44% | 20,801 |
| Sep 17, 2025 | 89.07 | 89.66 | 88.71 | 89.17 | 89.17 | 0.26% | 13,698 |
| Sep 16, 2025 | 89.17 | 89.17 | 88.78 | 88.94 | 88.94 | -0.41% | 12,040 |
| Sep 15, 2025 | 89.38 | 89.50 | 89.18 | 89.31 | 88.91 | 0.27% | 27,054 |
| Sep 12, 2025 | 89.19 | 89.28 | 89.06 | 89.07 | 88.67 | -0.31% | 9,728 |
| Sep 11, 2025 | 88.47 | 89.44 | 88.47 | 89.35 | 88.95 | 1.11% | 12,014 |
| Sep 10, 2025 | 88.54 | 88.56 | 88.10 | 88.37 | 87.97 | -0.23% | 20,392 |
| Sep 9, 2025 | 88.29 | 88.64 | 88.26 | 88.57 | 88.17 | 0.32% | 19,547 |
| Sep 8, 2025 | 88.50 | 88.50 | 88.03 | 88.29 | 87.89 | -0.17% | 11,019 |
| Sep 5, 2025 | 88.72 | 88.99 | 88.10 | 88.44 | 88.04 | -0.24% | 16,436 |
| Sep 4, 2025 | 88.18 | 88.67 | 88.07 | 88.65 | 88.25 | 0.77% | 13,595 |
| Sep 3, 2025 | 87.89 | 88.04 | 87.59 | 87.98 | 87.58 | 0.62% | 20,127 |
| Sep 2, 2025 | 87.10 | 87.44 | 86.83 | 87.44 | 87.04 | -0.52% | 18,968 |
| Aug 29, 2025 | 87.77 | 88.04 | 87.72 | 87.89 | 87.49 | 0.13% | 23,159 |
| Aug 28, 2025 | 87.67 | 87.84 | 87.51 | 87.78 | 87.38 | 0.15% | 51,058 |
| Aug 27, 2025 | 87.23 | 87.67 | 87.23 | 87.65 | 87.25 | 0.36% | 13,379 |
| Aug 26, 2025 | 87.03 | 87.33 | 86.90 | 87.33 | 86.94 | 0.22% | 32,042 |
| Aug 25, 2025 | 87.45 | 87.57 | 87.12 | 87.14 | 86.75 | -0.53% | 12,258 |
| Aug 22, 2025 | 86.95 | 87.74 | 86.95 | 87.60 | 87.20 | 1.62% | 19,445 |
| Aug 21, 2025 | 86.27 | 86.44 | 86.12 | 86.21 | 85.82 | -0.35% | 8,973 |
| Aug 20, 2025 | 86.70 | 86.70 | 86.24 | 86.51 | 86.12 | -0.06% | 56,003 |
| Aug 19, 2025 | 86.30 | 86.82 | 86.30 | 86.56 | 86.17 | 0.23% | 41,291 |
| Aug 18, 2025 | 86.39 | 86.46 | 86.29 | 86.36 | 85.97 | - | 48,917 |
| Aug 15, 2025 | 86.74 | 86.74 | 86.36 | 86.36 | 85.97 | -0.10% | 8,977 |
| Aug 14, 2025 | 86.24 | 86.49 | 86.04 | 86.45 | 86.06 | -0.05% | 14,770 |
| Aug 13, 2025 | 86.06 | 86.49 | 85.98 | 86.49 | 86.10 | 0.89% | 9,710 |
| Aug 12, 2025 | 85.07 | 85.73 | 85.07 | 85.72 | 85.34 | 1.09% | 6,021 |
| Aug 11, 2025 | 85.06 | 85.14 | 84.73 | 84.80 | 84.42 | -0.24% | 47,657 |
| Aug 8, 2025 | 84.51 | 85.09 | 84.51 | 85.01 | 84.62 | 0.91% | 10,305 |
| Aug 7, 2025 | 84.68 | 84.71 | 84.01 | 84.24 | 83.86 | 0.20% | 15,600 |
| Aug 6, 2025 | 83.79 | 84.18 | 83.69 | 84.07 | 83.69 | 0.49% | 9,391 |
| Aug 5, 2025 | 83.79 | 83.86 | 83.43 | 83.66 | 83.28 | 0.02% | 12,933 |
| Aug 4, 2025 | 83.46 | 83.64 | 83.35 | 83.64 | 83.26 | 0.94% | 23,595 |
| Aug 1, 2025 | 83.39 | 83.39 | 82.62 | 82.86 | 82.49 | -1.36% | 15,658 |
| Jul 31, 2025 | 84.51 | 84.80 | 83.90 | 84.00 | 83.62 | -0.99% | 8,303 |
| Jul 30, 2025 | 85.38 | 85.41 | 84.55 | 84.84 | 84.46 | -0.54% | 16,389 |
| Jul 29, 2025 | 85.51 | 85.51 | 85.20 | 85.30 | 84.91 | -0.07% | 21,849 |
| Jul 28, 2025 | 85.74 | 85.74 | 85.26 | 85.36 | 84.97 | -0.41% | 16,275 |
| Jul 25, 2025 | 85.52 | 85.72 | 85.33 | 85.71 | 85.33 | 0.30% | 7,932 |
| Jul 24, 2025 | 85.67 | 85.83 | 85.42 | 85.46 | 85.07 | -0.27% | 26,880 |
| Jul 23, 2025 | 85.34 | 85.69 | 85.21 | 85.69 | 85.30 | 0.66% | 26,700 |
| Jul 22, 2025 | 84.45 | 85.17 | 84.45 | 85.13 | 84.74 | 0.86% | 10,725 |
| Jul 21, 2025 | 84.51 | 84.87 | 84.40 | 84.40 | 84.02 | 0.19% | 19,707 |
| Jul 18, 2025 | 84.58 | 84.61 | 84.16 | 84.24 | 83.86 | -0.08% | 18,952 |
| Jul 17, 2025 | 83.83 | 84.38 | 83.83 | 84.31 | 83.93 | 0.50% | 22,971 |