Skip to main content
iShares Morningstar Value ETF (ILCV)
NYSEARCA: ILCV · Real-Time Price · USD
97.76
+0.13 (0.14%)
At close: Apr 28, 2026, 4:00 PM EDT
97.76
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

ILCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202698.0698.0797.6297.7697.760.14%39,307
Apr 27, 202697.5397.9897.5397.6297.62-0.12%32,457
Apr 24, 202697.9997.9997.5297.7497.74-0.01%31,917
Apr 23, 202697.5197.9097.1197.7597.750.13%106,187
Apr 22, 202697.8797.9297.4497.6297.620.39%26,689
Apr 21, 202698.1098.2497.2097.2497.24-0.66%30,345
Apr 20, 202697.9598.2097.8097.8997.89-0.12%21,729
Apr 17, 202697.5398.3097.4898.0198.010.87%33,381
Apr 16, 202696.9097.2196.8697.1697.160.28%21,621
Apr 15, 202696.6297.0296.3496.8996.890.37%22,489
Apr 14, 202696.0496.6195.9896.5396.530.41%55,290
Apr 13, 202695.2796.1495.1096.1496.140.73%25,390
Apr 10, 202696.1596.1895.3095.4595.45-0.65%21,522
Apr 9, 202695.3696.2295.2396.0796.070.52%31,243
Apr 8, 202695.2495.5795.0595.5795.572.00%55,395
Apr 7, 202693.7893.7893.1193.7093.70-0.23%46,715
Apr 6, 202693.3793.9293.3793.9293.920.46%42,897
Apr 2, 202692.6793.6892.6293.4993.490.15%60,893
Apr 1, 202693.3993.6593.2293.3593.350.22%45,579
Mar 31, 202692.1593.1491.8193.1493.141.96%47,448
Mar 30, 202692.1292.1291.0591.3591.350.01%61,555
Mar 27, 202692.3192.3191.1691.3591.35-1.26%45,493
Mar 26, 202692.6893.3792.4492.5192.51-0.67%29,770
Mar 25, 202693.4393.4992.7693.1393.130.44%50,299
Mar 24, 202692.1293.2592.0192.7292.72-0.01%53,632
Mar 23, 202693.0893.4892.6392.7392.730.84%159,526
Mar 20, 202692.7792.9091.6491.9691.96-0.94%33,495
Mar 19, 202692.6593.0692.4992.8392.83-0.32%19,463
Mar 18, 202694.0894.2193.1293.1393.13-1.43%24,102
Mar 17, 202694.7095.0294.4394.4894.48-0.04%27,472
Mar 16, 202694.4694.8394.3694.5294.160.79%36,402
Mar 13, 202694.4094.7993.7493.7893.43-0.23%74,416
Mar 12, 202694.4994.6093.9694.0093.64-1.20%61,843
Mar 11, 202695.2695.4994.7895.1494.78-0.23%33,888
Mar 10, 202695.4896.1895.1395.3695.00-0.32%23,192
Mar 9, 202694.6995.8893.9495.6795.310.21%48,532
Mar 6, 202695.5595.6694.7895.4795.11-0.94%60,160
Mar 5, 202696.7097.0895.7996.3896.02-0.89%89,214
Mar 4, 202697.0497.4196.5897.2596.880.41%46,007
Mar 3, 202696.3797.1895.4796.8596.48-0.81%57,738
Mar 2, 202697.2297.9397.1097.6497.27-0.26%90,921
Feb 27, 202697.4097.9297.2097.8997.520.11%25,123
Feb 26, 202697.8798.0097.3797.7897.410.03%25,042
Feb 25, 202697.4397.7697.2197.7597.380.49%22,512
Feb 24, 202696.6497.3696.6497.2796.900.62%17,998
Feb 23, 202697.3897.5196.4696.6796.30-0.99%27,613
Feb 20, 202696.9297.6496.8297.6497.270.56%42,323
Feb 19, 202697.2397.4096.8297.1096.73-0.37%59,393
Feb 18, 202697.2297.6897.2197.4697.090.41%33,141
Feb 17, 202697.1797.4696.4697.0696.69-0.06%140,635
Feb 13, 202696.7897.5696.5197.1296.750.40%31,516
Feb 12, 202698.3398.3396.7196.7396.36-1.33%28,557
Feb 11, 202698.3698.3697.9298.0397.660.05%30,131
Feb 10, 202698.0998.4197.9297.9997.61-0.09%39,338
Feb 9, 202697.7898.1497.4398.0797.70-0.05%33,697
Feb 6, 202697.0498.2397.0498.1297.751.43%41,931
Feb 5, 202697.1197.1996.5896.7496.37-0.91%44,899
Feb 4, 202697.3397.8797.3397.6397.260.62%53,588
Feb 3, 202696.8997.5096.4697.0396.66-0.05%50,450
Feb 2, 202696.0997.1396.0797.0896.710.77%80,177
Jan 30, 202696.0496.4295.6196.3495.970.16%49,830
Jan 29, 202696.3296.4895.5196.1895.82-0.26%36,957
Jan 28, 202696.7296.7496.2096.4396.07-0.08%36,548
Jan 27, 202696.2496.6096.2496.5196.150.16%32,950
Jan 26, 202696.1396.5396.1396.3696.000.48%27,890
Jan 23, 202695.8196.0195.6695.9095.54-0.20%155,457
Jan 22, 202696.1296.4395.9696.0995.730.36%38,118
Jan 21, 202695.0696.0895.0295.7595.381.04%315,489
Jan 20, 202695.1795.5494.6794.7694.40-1.57%41,188
Jan 16, 202696.4896.4996.1896.2795.91-0.12%33,413
Jan 15, 202696.6096.7396.3496.3996.030.10%51,584
Jan 14, 202695.9196.2995.8396.2995.930.10%20,138
Jan 13, 202696.4196.4195.9096.1995.83-0.21%44,565
Jan 12, 202696.0896.4395.9496.3996.03-0.04%56,367
Jan 9, 202695.9796.5295.9796.4396.070.46%29,059
Jan 8, 202695.1896.0495.1895.9995.630.76%73,302
Jan 7, 202696.0496.1095.2595.2694.90-0.70%17,383
Jan 6, 202695.2696.0295.2695.9495.570.58%28,684
Jan 5, 202694.8395.5994.8395.3895.020.79%30,279
Jan 2, 202694.6594.7194.1994.6394.270.29%174,612
Dec 31, 202594.9094.9794.3494.3694.00-0.62%24,529
Dec 30, 202595.0995.1894.9594.9594.59-0.13%75,851
Dec 29, 202595.0795.3295.0195.0794.71-0.19%31,786
Dec 26, 202595.3695.4295.0695.2594.89-0.13%37,433
Dec 24, 202594.9995.4594.9295.3795.010.47%31,695
Dec 23, 202594.6694.9894.6694.9294.560.06%57,410
Dec 22, 202594.5394.9194.5094.8694.500.56%58,281
Dec 19, 202594.0194.5094.0194.3393.970.47%37,236
Dec 18, 202594.2594.4193.7093.8993.540.31%37,791
Dec 17, 202594.3494.3493.5993.6093.25-0.50%28,652
Dec 16, 202594.6894.6893.7394.0793.71-1.32%95,625
Dec 15, 202595.6595.7394.9795.3394.490.06%49,346
Dec 12, 202595.8795.9595.0095.2794.43-0.41%151,293
Dec 11, 202595.4295.7695.2495.6694.810.31%29,583
Dec 10, 202594.1995.5094.1995.3694.521.27%43,379
Dec 9, 202594.3794.6894.1494.1693.33-0.15%34,236
Dec 8, 202595.0295.0294.1594.3093.47-0.70%33,915
Dec 5, 202595.0595.3694.9094.9694.120.12%34,507
Dec 4, 202595.1795.1794.6394.8594.01-0.31%47,555
Dec 3, 202594.4895.2794.4895.1594.300.77%38,701