Skip to main content

Mstar Largecap Value Ishares ETF (NY: ILCV )

76.35 +0.29 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 61.38 61.80 61.29 61.80 42,176 +0.50(+0.82%)
Oct 30, 2023 60.90 61.44 60.87 61.30 50,039 +0.65(+1.07%)
Oct 27, 2023 61.50 61.50 60.51 60.65 36,632 -0.75(-1.22%)
Oct 26, 2023 61.50 61.84 61.40 61.40 75,070 -0.28(-0.45%)
Oct 25, 2023 61.94 62.10 61.65 61.68 23,870 -0.68(-1.09%)
Oct 24, 2023 62.22 62.59 62.15 62.36 29,275 +0.39(+0.64%)
Oct 23, 2023 62.19 62.48 61.94 61.96 31,466 -0.43(-0.69%)
Oct 20, 2023 62.87 63.07 62.39 62.40 45,510 -0.60(-0.95%)
Oct 19, 2023 63.70 63.77 62.97 63.00 57,228 -0.63(-0.99%)
Oct 18, 2023 64.09 64.11 63.49 63.62 13,793 -0.63(-0.97%)
Oct 17, 2023 63.67 64.51 63.67 64.25 15,383 +0.20(+0.31%)
Oct 16, 2023 63.81 64.22 63.81 64.05 33,497 +0.62(+0.98%)
Oct 13, 2023 63.67 63.93 63.31 63.43 40,649 -0.00(-0.00%)
Oct 12, 2023 64.03 64.04 63.20 63.43 10,343 -0.50(-0.78%)
Oct 11, 2023 64.06 64.09 63.60 63.93 27,599 +0.00(+0.00%)
Oct 10, 2023 63.95 64.20 63.91 63.93 52,995 +0.39(+0.62%)
Oct 09, 2023 62.96 63.59 62.89 63.54 401,888 +0.54(+0.86%)
Oct 06, 2023 62.39 63.30 61.92 63.00 105,293 +0.45(+0.72%)
Oct 05, 2023 62.67 62.67 62.25 62.55 25,731 -0.20(-0.32%)
Oct 04, 2023 62.56 62.76 62.16 62.75 26,876 +0.12(+0.19%)
Oct 03, 2023 62.99 63.14 62.40 62.63 115,465 -0.54(-0.86%)
Oct 02, 2023 63.68 63.68 62.83 63.17 23,643 -0.55(-0.86%)
Sep 29, 2023 64.37 64.37 63.56 63.72 48,685 -0.33(-0.51%)
Sep 28, 2023 63.82 64.26 63.77 64.05 29,596 +0.35(+0.54%)
Sep 27, 2023 64.05 64.05 63.29 63.70 31,731 -0.03(-0.05%)
Sep 26, 2023 64.26 64.26 63.66 63.73 18,675 -0.80(-1.24%)
Sep 25, 2023 64.07 64.53 64.26 64.53 127,538 +0.18(+0.29%)
Sep 22, 2023 64.58 64.71 64.32 64.35 88,717 -0.20(-0.32%)
Sep 21, 2023 65.11 65.11 64.55 64.55 70,772 -0.88(-1.35%)
Sep 20, 2023 65.81 66.09 65.43 65.43 54,211 -0.26(-0.40%)
Sep 19, 2023 65.76 65.89 65.42 65.69 44,422 -0.20(-0.30%)
Sep 18, 2023 65.97 66.04 65.71 65.89 50,584 +0.05(+0.07%)
Sep 15, 2023 66.19 66.34 65.82 65.84 42,521 -0.59(-0.89%)
Sep 14, 2023 66.03 66.48 66.03 66.44 46,978 +0.74(+1.13%)
Sep 13, 2023 65.77 65.94 65.56 65.69 52,231 -0.03(-0.04%)
Sep 12, 2023 65.65 66.03 65.63 65.72 329,511 +0.02(+0.03%)
Sep 11, 2023 65.84 65.84 65.62 65.70 41,710 +0.20(+0.30%)
Sep 08, 2023 65.47 65.58 65.39 65.51 7,981 +0.15(+0.23%)
Sep 07, 2023 65.22 65.50 65.22 65.36 12,424 -0.04(-0.07%)
Sep 06, 2023 65.66 65.66 65.18 65.40 25,954 -0.23(-0.35%)
Sep 05, 2023 66.30 66.30 65.64 65.64 6,738 -0.58(-0.87%)
Sep 01, 2023 66.41 66.47 66.06 66.21 11,856 +0.20(+0.31%)
Aug 31, 2023 66.24 66.31 66.01 66.01 24,409 -0.20(-0.30%)
Aug 30, 2023 66.06 66.24 66.03 66.21 16,257 +0.15(+0.22%)
Aug 29, 2023 65.38 66.07 65.38 66.07 14,774 +0.67(+1.02%)
Aug 28, 2023 65.47 65.55 65.19 65.40 24,641 +0.40(+0.61%)
Aug 25, 2023 65.01 65.19 64.49 65.00 17,130 +0.33(+0.51%)
Aug 24, 2023 65.32 65.60 64.67 64.67 11,383 -0.53(-0.82%)
Aug 23, 2023 64.78 65.27 64.78 65.20 45,334 +0.44(+0.67%)
Aug 22, 2023 65.31 65.31 64.77 64.77 6,231 -0.31(-0.48%)
Aug 21, 2023 65.10 65.28 64.74 65.08 17,596 -0.01(-0.01%)
Aug 18, 2023 64.64 65.15 64.64 65.09 12,177 +0.02(+0.03%)
Aug 17, 2023 65.43 65.63 64.98 65.07 5,404 -0.19(-0.28%)
Aug 16, 2023 65.64 65.84 65.25 65.25 9,228 -0.50(-0.76%)
Aug 15, 2023 66.26 66.26 65.64 65.75 12,111 -0.81(-1.22%)
Aug 14, 2023 66.52 66.57 66.44 66.56 11,136 +0.05(+0.07%)
Aug 11, 2023 66.40 66.63 66.20 66.51 5,510 +0.08(+0.12%)
Aug 10, 2023 66.92 67.23 66.44 66.44 15,420 -0.07(-0.10%)
Aug 09, 2023 66.88 66.91 66.51 66.51 17,515 -0.26(-0.39%)
Aug 08, 2023 66.51 66.76 66.23 66.76 15,746 -0.30(-0.45%)
Aug 07, 2023 66.75 67.06 66.74 67.06 7,689 +0.70(+1.06%)
Aug 04, 2023 66.78 66.99 66.29 66.36 14,573 -0.30(-0.45%)
Aug 03, 2023 66.46 66.88 66.45 66.66 52,232 -0.21(-0.31%)
Aug 02, 2023 67.12 67.12 66.78 66.87 7,140 -0.56(-0.84%)
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.