Mstar Largecap Value Ishares ETF (NY: ILCV )

81.86 -0.05 (-0.06%)
Streaming Delayed Price Updated: 9:41 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 81.94 82.39 81.91 81.91 20,170 -0.10(-0.13%)
Oct 29, 2024 82.08 82.25 81.92 82.01 11,060 -0.29(-0.35%)
Oct 28, 2024 82.10 82.39 82.10 82.30 8,644 +0.40(+0.49%)
Oct 25, 2024 82.51 82.68 81.87 81.90 12,250 -0.42(-0.51%)
Oct 24, 2024 82.46 82.51 82.04 82.32 9,412 -0.14(-0.17%)
Oct 23, 2024 82.50 82.79 82.06 82.46 14,149 -0.43(-0.52%)
Oct 22, 2024 82.49 82.92 82.49 82.89 13,264 -0.02(-0.02%)
Oct 21, 2024 83.41 83.53 82.80 82.91 14,205 -0.61(-0.73%)
Oct 18, 2024 83.44 83.59 83.28 83.52 7,134 +0.15(+0.18%)
Oct 17, 2024 83.66 83.66 83.36 83.37 13,003 -0.11(-0.13%)
Oct 16, 2024 83.10 83.55 83.07 83.48 21,319 +0.42(+0.51%)
Oct 15, 2024 83.44 83.71 83.00 83.06 22,042 -0.32(-0.38%)
Oct 14, 2024 82.92 83.50 82.82 83.38 12,128 +0.61(+0.74%)
Oct 11, 2024 82.28 82.89 82.28 82.77 35,428 +0.73(+0.89%)
Oct 10, 2024 82.23 82.26 81.91 82.04 15,715 -0.33(-0.40%)
Oct 09, 2024 81.56 82.37 81.56 82.37 27,694 +0.68(+0.83%)
Oct 08, 2024 81.64 81.79 81.42 81.69 9,422 +0.26(+0.32%)
Oct 07, 2024 81.98 81.98 81.28 81.43 11,300 -0.73(-0.89%)
Oct 04, 2024 82.02 82.16 81.53 82.16 16,437 +0.60(+0.74%)
Oct 03, 2024 81.49 81.66 81.27 81.56 9,550 -0.29(-0.35%)
Oct 02, 2024 81.76 81.97 81.56 81.84 12,311 -0.11(-0.14%)
Oct 01, 2024 82.17 82.17 81.58 81.96 33,120 -0.24(-0.29%)
Sep 30, 2024 81.88 82.27 81.50 82.20 28,401 +0.33(+0.40%)
Sep 27, 2024 81.89 82.26 81.84 81.88 35,728 +0.22(+0.26%)
Sep 26, 2024 81.60 81.66 81.44 81.66 21,596 +0.54(+0.67%)
Sep 25, 2024 81.61 81.61 81.02 81.12 14,061 -0.42(-0.51%)
Sep 24, 2024 81.58 81.74 81.47 81.54 27,942 +0.03(+0.03%)
Sep 23, 2024 81.45 81.59 81.33 81.51 13,738 +0.21(+0.26%)
Sep 20, 2024 81.13 81.41 80.99 81.30 9,027 -0.07(-0.09%)
Sep 19, 2024 81.46 81.65 81.19 81.37 29,609 +0.88(+1.10%)
Sep 18, 2024 80.66 80.98 80.45 80.48 13,518 -0.06(-0.07%)
Sep 17, 2024 80.60 80.89 80.38 80.54 25,293 +0.00(+0.00%)
Sep 16, 2024 80.18 80.54 80.16 80.54 5,817 +0.46(+0.57%)
Sep 13, 2024 79.82 80.21 79.82 80.09 6,553 +0.59(+0.74%)
Sep 12, 2024 79.25 79.54 78.91 79.50 35,599 +0.32(+0.40%)
Sep 11, 2024 78.72 79.23 77.74 79.18 11,163 +0.04(+0.05%)
Sep 10, 2024 79.13 79.19 78.62 79.14 23,342 -0.02(-0.03%)
Sep 09, 2024 78.82 79.42 78.77 79.16 18,648 +0.72(+0.91%)
Sep 06, 2024 79.50 79.71 78.38 78.44 9,357 -0.95(-1.20%)
Sep 05, 2024 79.98 79.98 79.24 79.40 12,252 -0.55(-0.68%)
Sep 04, 2024 80.15 80.23 79.70 79.94 15,029 -0.00(-0.00%)
Sep 03, 2024 80.67 80.68 79.76 79.95 49,592 -1.13(-1.40%)
Aug 30, 2024 80.53 81.08 80.21 81.08 7,676 +0.68(+0.84%)
Aug 29, 2024 80.42 80.77 80.20 80.40 9,612 +0.29(+0.36%)
Aug 28, 2024 80.27 80.42 79.78 80.12 10,317 -0.12(-0.15%)
Aug 27, 2024 80.11 80.28 80.09 80.23 11,693 -0.01(-0.01%)
Aug 26, 2024 80.36 80.47 80.11 80.24 8,296 +0.11(+0.14%)
Aug 23, 2024 79.63 80.17 79.60 80.13 9,511 +0.85(+1.08%)
Aug 22, 2024 79.64 79.69 79.15 79.28 21,242 -0.23(-0.28%)
Aug 21, 2024 79.46 79.51 79.26 79.50 18,876 +0.33(+0.42%)
Aug 20, 2024 79.41 79.41 79.15 79.18 11,165 -0.17(-0.22%)
Aug 19, 2024 78.91 79.35 78.91 79.35 11,039 +0.50(+0.63%)
Aug 16, 2024 78.45 78.91 78.45 78.85 8,458 +0.27(+0.34%)
Aug 15, 2024 78.50 78.63 78.36 78.58 12,100 +0.88(+1.13%)
Aug 14, 2024 77.44 77.78 77.32 77.71 23,733 +0.30(+0.39%)
Aug 13, 2024 76.95 77.44 76.74 77.41 11,391 +0.89(+1.17%)
Aug 12, 2024 76.95 76.98 76.51 76.52 5,439 -0.36(-0.47%)
Aug 09, 2024 76.35 76.97 76.35 76.87 19,105 +0.20(+0.26%)
Aug 08, 2024 75.67 76.67 75.62 76.67 14,810 +1.44(+1.92%)
Aug 07, 2024 76.27 76.67 75.23 75.23 25,935 -0.31(-0.41%)
Aug 06, 2024 75.06 76.33 74.99 75.54 23,236 +0.50(+0.66%)
Aug 05, 2024 74.90 75.64 74.86 75.04 25,541 -1.95(-2.53%)
Aug 02, 2024 77.63 77.73 76.56 76.99 10,045 -1.15(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.