Mstar Large-Cap Value Ishares ETF (NY: ILCV )

65.92 +0.65 (+1.00%)
Streaming Delayed Price Updated: 1:44 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 65.56 65.72 65.20 65.27 19,894 +0.28(+0.43%)
Aug 10, 2022 64.92 65.03 64.64 64.99 24,991 +1.05(+1.64%)
Aug 09, 2022 64.10 64.10 63.78 63.94 20,379 +0.00(+0.00%)
Aug 08, 2022 64.01 64.40 63.85 63.94 17,374 +0.08(+0.13%)
Aug 05, 2022 63.37 63.86 63.12 63.86 39,866 +0.12(+0.19%)
Aug 04, 2022 64.13 64.13 63.71 63.74 65,305 -0.30(-0.47%)
Aug 03, 2022 63.77 64.21 63.57 64.04 32,026 +0.68(+1.07%)
Aug 02, 2022 63.76 64.05 63.36 63.36 7,537 -0.47(-0.74%)
Aug 01, 2022 63.56 63.97 63.56 63.83 16,957 -0.18(-0.28%)
Jul 29, 2022 63.32 64.07 63.32 64.01 17,254 +0.59(+0.93%)
Jul 28, 2022 63.02 63.47 62.43 63.42 61,025 +0.58(+0.92%)
Jul 27, 2022 62.13 63.10 62.07 62.84 32,241 +0.90(+1.45%)
Jul 26, 2022 62.15 62.16 61.85 61.94 19,123 -0.40(-0.64%)
Jul 25, 2022 62.26 62.43 61.98 62.34 16,269 +0.38(+0.61%)
Jul 22, 2022 62.31 62.51 61.68 61.96 29,151 -0.31(-0.50%)
Jul 21, 2022 61.73 62.28 61.43 62.27 14,122 +0.23(+0.37%)
Jul 20, 2022 62.00 62.23 61.67 62.04 46,792 +0.06(+0.10%)
Jul 19, 2022 61.17 62.01 61.08 61.98 16,348 +1.42(+2.34%)
Jul 18, 2022 61.36 61.51 60.38 60.56 34,143 -0.36(-0.60%)
Jul 15, 2022 60.44 60.93 60.26 60.92 47,920 +1.09(+1.83%)
Jul 14, 2022 59.38 59.85 58.98 59.83 29,185 -0.37(-0.61%)
Jul 13, 2022 59.91 60.67 59.78 60.20 52,704 -0.39(-0.64%)
Jul 12, 2022 60.60 61.21 60.45 60.59 22,101 -0.24(-0.39%)
Jul 11, 2022 60.87 61.10 60.77 60.83 18,828 -0.45(-0.73%)
Jul 08, 2022 61.36 61.55 61.01 61.28 73,149 -0.07(-0.11%)
Jul 07, 2022 61.23 61.46 60.97 61.35 25,157 +0.75(+1.24%)
Jul 06, 2022 60.48 61.01 60.10 60.60 48,975 +0.03(+0.05%)
Jul 05, 2022 60.12 60.57 59.43 60.57 27,187 -0.41(-0.67%)
Jul 01, 2022 60.17 61.08 59.79 60.98 34,820 +0.59(+0.98%)
Jun 30, 2022 59.97 60.73 59.74 60.39 60,409 -0.26(-0.43%)
Jun 29, 2022 61.08 61.08 60.51 60.65 12,494 -0.26(-0.43%)
Jun 28, 2022 62.08 62.43 60.85 60.91 18,225 -0.71(-1.15%)
Jun 27, 2022 61.60 61.88 61.49 61.62 27,108 -0.03(-0.05%)
Jun 24, 2022 60.42 61.65 60.36 61.65 40,078 +1.74(+2.90%)
Jun 23, 2022 59.81 60.03 59.18 59.91 56,145 +0.24(+0.40%)
Jun 22, 2022 58.98 60.19 58.98 59.67 22,644 -0.13(-0.22%)
Jun 21, 2022 59.32 59.97 59.32 59.80 31,531 +1.35(+2.31%)
Jun 17, 2022 58.80 59.02 58.05 58.45 81,477 -0.24(-0.41%)
Jun 16, 2022 59.33 59.33 58.24 58.69 47,756 -1.60(-2.65%)
Jun 15, 2022 60.38 60.93 59.53 60.29 40,170 +0.43(+0.72%)
Jun 14, 2022 60.52 60.60 59.39 59.86 49,747 -0.38(-0.63%)
Jun 13, 2022 61.19 61.19 60.04 60.24 42,494 -2.11(-3.38%)
Jun 10, 2022 63.03 63.03 62.32 62.35 28,572 -1.46(-2.29%)
Jun 09, 2022 64.97 65.20 63.81 63.81 126,784 -1.70(-2.60%)
Jun 08, 2022 65.89 66.12 65.38 65.51 17,136 -0.83(-1.25%)
Jun 07, 2022 65.30 66.37 65.29 66.34 13,933 +0.67(+1.02%)
Jun 06, 2022 65.93 66.19 65.56 65.67 29,103 +0.19(+0.29%)
Jun 03, 2022 65.60 65.85 65.47 65.48 8,319 -0.67(-1.01%)
Jun 02, 2022 65.59 66.15 64.91 66.15 54,292 +0.75(+1.15%)
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.