Mstar Largecap Value Ishares ETF (NY: ILCV )

81.20 -0.71 (-0.87%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 60.60 60.60 59.49 59.42 14,158 -0.92(-1.53%)
Sep 29, 2021 60.42 60.59 60.18 60.35 11,209 +0.21(+0.36%)
Sep 28, 2021 60.84 60.84 60.08 60.13 16,864 -0.75(-1.23%)
Sep 27, 2021 60.66 61.18 60.66 60.88 8,367 +0.17(+0.28%)
Sep 24, 2021 60.55 60.81 60.55 60.71 15,868 +0.10(+0.17%)
Sep 23, 2021 60.26 60.89 60.21 60.61 16,762 +0.76(+1.26%)
Sep 22, 2021 59.54 60.12 59.54 59.85 15,067 +0.61(+1.03%)
Sep 21, 2021 59.63 59.87 59.24 59.24 28,535 -0.15(-0.25%)
Sep 20, 2021 59.52 59.55 58.76 59.39 27,528 -0.92(-1.52%)
Sep 17, 2021 60.77 60.78 60.31 60.31 26,293 -0.40(-0.66%)
Sep 16, 2021 61.01 61.01 60.48 60.71 10,663 -0.18(-0.29%)
Sep 15, 2021 60.37 61.01 60.37 60.89 15,896 +0.58(+0.95%)
Sep 14, 2021 61.22 61.22 60.22 60.31 13,129 -0.61(-0.99%)
Sep 13, 2021 60.97 61.09 60.66 60.92 20,739 +0.36(+0.59%)
Sep 10, 2021 61.29 61.29 60.56 60.56 18,084 -0.47(-0.77%)
Sep 09, 2021 61.28 61.49 61.03 61.03 7,936 -0.26(-0.42%)
Sep 08, 2021 61.42 61.42 61.08 61.28 10,524 -0.04(-0.06%)
Sep 07, 2021 61.93 61.93 61.32 61.32 39,274 -0.51(-0.83%)
Sep 03, 2021 62.10 62.10 61.76 61.84 11,788 -0.16(-0.26%)
Sep 02, 2021 61.93 62.03 61.82 62.00 10,280 +0.43(+0.69%)
Sep 01, 2021 61.88 61.92 61.52 61.57 11,461 -0.13(-0.21%)
Aug 31, 2021 61.87 61.87 61.64 61.70 285,144 -0.06(-0.09%)
Aug 30, 2021 61.70 61.94 61.70 61.76 8,399 -0.04(-0.07%)
Aug 27, 2021 61.57 61.86 61.53 61.80 10,850 +0.46(+0.74%)
Aug 26, 2021 61.60 61.71 61.34 61.34 11,780 -0.37(-0.60%)
Aug 25, 2021 61.63 61.86 61.44 61.71 21,076 +0.18(+0.29%)
Aug 24, 2021 61.67 61.67 61.48 61.54 9,083 +0.13(+0.21%)
Aug 23, 2021 61.45 61.55 61.35 61.41 9,538 +0.34(+0.56%)
Aug 20, 2021 60.80 61.13 60.66 61.07 9,457 +0.42(+0.70%)
Aug 19, 2021 60.51 60.82 60.51 60.64 75,982 -0.24(-0.40%)
Aug 18, 2021 61.34 61.56 60.89 60.89 11,627 -0.67(-1.09%)
Aug 17, 2021 61.67 61.67 61.21 61.56 10,205 -0.37(-0.59%)
Aug 16, 2021 61.69 61.93 61.35 61.93 13,733 +0.21(+0.34%)
Aug 13, 2021 61.89 61.89 61.69 61.71 13,613 -0.03(-0.06%)
Aug 12, 2021 61.61 61.75 61.50 61.75 3,992 +0.06(+0.10%)
Aug 11, 2021 61.46 61.68 61.46 61.68 9,461 +0.39(+0.64%)
Aug 10, 2021 60.88 61.34 60.88 61.29 15,528 +0.41(+0.68%)
Aug 09, 2021 60.87 60.98 60.87 60.88 9,338 -0.13(-0.22%)
Aug 06, 2021 60.79 61.07 60.79 61.02 26,496 +0.35(+0.58%)
Aug 05, 2021 60.64 60.70 60.51 60.66 12,753 +0.27(+0.45%)
Aug 04, 2021 60.79 60.79 60.39 60.39 11,808 -0.57(-0.93%)
Aug 03, 2021 60.52 60.97 60.19 60.96 9,540 +0.55(+0.92%)
Aug 02, 2021 60.91 61.03 60.40 60.40 10,718 -0.13(-0.21%)
Jul 30, 2021 60.51 60.88 60.51 60.53 8,518 -0.22(-0.36%)
Jul 29, 2021 60.72 60.90 60.65 60.75 14,050 +0.38(+0.62%)
Jul 28, 2021 60.46 60.53 60.16 60.37 9,658 -0.08(-0.14%)
Jul 27, 2021 60.36 60.46 60.15 60.46 8,597 -0.06(-0.09%)
Jul 26, 2021 60.30 60.51 60.30 60.51 12,514 +0.24(+0.40%)
Jul 23, 2021 60.26 60.33 60.05 60.27 8,219 +0.35(+0.59%)
Jul 22, 2021 60.17 60.17 59.77 59.92 218,395 -0.19(-0.31%)
Jul 21, 2021 59.76 60.16 59.76 60.11 8,501 +0.52(+0.87%)
Jul 20, 2021 58.83 59.72 58.83 59.59 17,100 +1.06(+1.80%)
Jul 19, 2021 58.82 58.94 58.25 58.53 26,706 -1.15(-1.93%)
Jul 16, 2021 60.51 60.51 59.64 59.68 12,372 -0.49(-0.82%)
Jul 15, 2021 60.09 60.24 59.94 60.17 14,670 -0.07(-0.11%)
Jul 14, 2021 60.45 60.53 60.03 60.24 23,639 +0.04(+0.06%)
Jul 13, 2021 60.40 60.52 60.20 60.20 7,494 -0.37(-0.61%)
Jul 12, 2021 60.34 60.62 60.15 60.57 8,095 +0.16(+0.27%)
Jul 09, 2021 60.06 60.43 59.92 60.41 9,458 +0.92(+1.55%)
Jul 08, 2021 59.40 59.73 59.39 59.48 10,062 -0.62(-1.03%)
Jul 07, 2021 59.94 60.15 59.72 60.10 15,951 +0.17(+0.29%)
Jul 06, 2021 60.44 60.44 59.60 59.93 20,018 -0.53(-0.87%)
Jul 02, 2021 60.47 60.47 60.22 60.46 7,799 +0.21(+0.35%)
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.