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 29, 2023 64.01 64.01 63.20 63.36 48,962 -0.32(-0.51%)
Sep 28, 2023 63.46 63.90 63.41 63.69 29,764 +0.34(+0.54%)
Sep 27, 2023 63.69 63.69 62.94 63.34 31,912 -0.03(-0.05%)
Sep 26, 2023 63.90 63.90 63.30 63.37 18,781 -0.79(-1.24%)
Sep 25, 2023 63.71 64.17 63.90 64.17 128,262 +0.18(+0.29%)
Sep 22, 2023 64.22 64.34 63.95 63.98 89,221 -0.20(-0.32%)
Sep 21, 2023 64.74 64.74 64.19 64.19 71,174 -0.88(-1.35%)
Sep 20, 2023 65.44 65.72 65.06 65.06 54,518 -0.26(-0.40%)
Sep 19, 2023 65.39 65.52 65.05 65.32 44,674 -0.19(-0.30%)
Sep 18, 2023 65.60 65.66 65.34 65.52 50,871 +0.05(+0.07%)
Sep 15, 2023 65.82 65.96 65.45 65.47 42,762 -0.59(-0.89%)
Sep 14, 2023 65.65 66.10 65.65 66.06 47,244 +0.74(+1.13%)
Sep 13, 2023 65.40 65.57 65.19 65.32 52,527 -0.03(-0.04%)
Sep 12, 2023 65.28 65.66 65.26 65.35 331,380 +0.02(+0.03%)
Sep 11, 2023 65.47 65.47 65.25 65.33 41,947 +0.19(+0.30%)
Sep 08, 2023 65.10 65.21 65.02 65.14 8,026 +0.15(+0.23%)
Sep 07, 2023 64.85 65.13 64.85 64.99 12,495 -0.04(-0.07%)
Sep 06, 2023 65.28 65.28 64.81 65.04 26,102 -0.23(-0.35%)
Sep 05, 2023 65.93 65.93 65.27 65.27 6,777 -0.57(-0.87%)
Sep 01, 2023 66.03 66.09 65.69 65.84 11,924 +0.20(+0.31%)
Aug 31, 2023 65.87 65.94 65.64 65.64 24,548 -0.20(-0.30%)
Aug 30, 2023 65.68 65.87 65.66 65.84 16,349 +0.15(+0.22%)
Aug 29, 2023 65.01 65.69 65.01 65.69 14,858 +0.66(+1.02%)
Aug 28, 2023 65.10 65.18 64.82 65.03 24,781 +0.40(+0.61%)
Aug 25, 2023 64.64 64.82 64.12 64.63 17,227 +0.33(+0.51%)
Aug 24, 2023 64.95 65.23 64.30 64.30 11,447 -0.53(-0.82%)
Aug 23, 2023 64.41 64.91 64.41 64.83 45,591 +0.43(+0.67%)
Aug 22, 2023 64.94 64.94 64.40 64.40 6,266 -0.31(-0.48%)
Aug 21, 2023 64.73 64.91 64.37 64.71 17,696 -0.01(-0.01%)
Aug 18, 2023 64.27 64.78 64.27 64.72 12,246 +0.02(+0.03%)
Aug 17, 2023 65.06 65.26 64.61 64.70 5,435 -0.18(-0.28%)
Aug 16, 2023 65.27 65.47 64.89 64.89 9,281 -0.49(-0.76%)
Aug 15, 2023 65.89 65.89 65.27 65.38 12,180 -0.81(-1.22%)
Aug 14, 2023 66.15 66.19 66.06 66.19 11,199 +0.05(+0.07%)
Aug 11, 2023 66.02 66.25 65.83 66.14 5,542 +0.08(+0.12%)
Aug 10, 2023 66.54 66.85 66.06 66.06 15,507 -0.07(-0.10%)
Aug 09, 2023 66.50 66.53 66.13 66.13 17,614 -0.26(-0.39%)
Aug 08, 2023 66.13 66.39 65.86 66.39 15,836 -0.30(-0.45%)
Aug 07, 2023 66.37 66.68 66.37 66.68 7,733 +0.70(+1.06%)
Aug 04, 2023 66.40 66.61 65.92 65.98 14,656 -0.30(-0.45%)
Aug 03, 2023 66.08 66.50 66.07 66.29 52,528 -0.20(-0.31%)
Aug 02, 2023 66.74 66.74 66.40 66.49 7,180 -0.56(-0.84%)
Aug 01, 2023 66.99 67.16 66.88 67.05 5,611 -0.09(-0.14%)
Jul 31, 2023 67.33 67.33 67.04 67.14 15,151 +0.02(+0.03%)
Jul 28, 2023 67.02 67.25 66.89 67.12 10,008 +0.40(+0.60%)
Jul 27, 2023 67.45 67.45 66.69 66.72 13,584 -0.21(-0.32%)
Jul 26, 2023 66.67 67.15 66.67 66.93 10,144 +0.20(+0.30%)
Jul 25, 2023 66.74 66.88 66.54 66.73 14,486 -0.01(-0.01%)
Jul 24, 2023 66.42 66.86 66.42 66.74 14,655 +0.32(+0.48%)
Jul 21, 2023 66.38 66.54 66.27 66.42 20,582 +0.21(+0.31%)
Jul 20, 2023 66.05 66.31 65.96 66.22 13,708 +0.29(+0.44%)
Jul 19, 2023 65.72 66.12 65.72 65.93 40,649 +0.32(+0.48%)
Jul 18, 2023 65.33 65.81 65.21 65.61 7,614 +0.40(+0.62%)
Jul 17, 2023 64.98 65.39 64.98 65.21 16,103 +0.05(+0.08%)
Jul 14, 2023 65.50 65.54 65.13 65.15 20,692 -0.34(-0.52%)
Jul 13, 2023 65.27 65.49 65.27 65.49 6,962 +0.36(+0.56%)
Jul 12, 2023 65.41 65.41 65.13 65.13 17,886 +0.28(+0.43%)
Jul 11, 2023 64.49 64.89 64.37 64.85 5,566 +0.63(+0.98%)
Jul 10, 2023 63.99 64.33 63.98 64.22 8,882 +0.33(+0.52%)
Jul 07, 2023 63.95 64.44 63.87 63.89 10,208 -0.07(-0.11%)
Jul 06, 2023 64.19 64.19 63.62 63.95 14,129 -0.69(-1.07%)
Jul 05, 2023 64.75 64.80 64.52 64.64 30,779 -0.19(-0.30%)
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.