Skip to main content

Mstar Largecap Value Ishares ETF (NY: ILCV )

75.59 -0.13 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 65.96 66.36 65.87 66.36 82,926 +0.50(+0.76%)
Nov 29, 2023 66.00 66.27 65.81 65.86 50,815 +0.06(+0.10%)
Nov 28, 2023 65.73 66.01 65.64 65.79 95,910 +0.02(+0.03%)
Nov 27, 2023 65.85 65.85 65.72 65.77 14,548 -0.21(-0.32%)
Nov 24, 2023 65.87 66.03 65.87 65.99 14,314 +0.18(+0.27%)
Nov 22, 2023 65.58 65.81 65.58 65.81 32,892 +0.33(+0.50%)
Nov 21, 2023 65.44 65.55 65.36 65.48 34,206 -0.06(-0.09%)
Nov 20, 2023 65.21 65.72 65.21 65.54 52,158 +0.26(+0.39%)
Nov 17, 2023 65.16 65.32 65.11 65.29 23,759 +0.23(+0.36%)
Nov 16, 2023 65.00 65.17 64.82 65.05 35,075 -0.12(-0.18%)
Nov 15, 2023 64.88 65.33 64.88 65.17 15,485 +0.36(+0.56%)
Nov 14, 2023 64.32 65.03 64.32 64.81 27,422 +1.20(+1.89%)
Nov 13, 2023 63.45 63.73 63.45 63.61 37,539 -0.02(-0.03%)
Nov 10, 2023 63.17 63.69 63.03 63.63 15,378 +0.75(+1.19%)
Nov 09, 2023 63.54 63.54 62.88 62.88 57,769 -0.52(-0.82%)
Nov 08, 2023 63.60 63.64 63.21 63.40 55,376 -0.19(-0.29%)
Nov 07, 2023 63.66 63.72 63.50 63.59 20,798 -0.15(-0.23%)
Nov 06, 2023 64.15 64.15 63.62 63.73 14,691 -0.25(-0.39%)
Nov 03, 2023 63.82 64.21 63.82 63.98 113,989 +0.66(+1.04%)
Nov 02, 2023 62.56 63.37 62.56 63.32 25,468 +1.17(+1.88%)
Nov 01, 2023 61.85 62.33 61.81 62.15 42,117 +0.34(+0.56%)
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%)
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.