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 (%)
Feb 28, 2023 61.84 62.04 61.78 61.78 12,301 -0.14(-0.23%)
Feb 27, 2023 62.41 62.45 61.86 61.93 15,366 +0.05(+0.09%)
Feb 24, 2023 61.55 61.97 61.44 61.87 22,904 -0.39(-0.63%)
Feb 23, 2023 62.50 62.56 61.73 62.27 30,316 +0.10(+0.16%)
Feb 22, 2023 62.26 62.55 61.97 62.17 22,586 -0.15(-0.23%)
Feb 21, 2023 62.87 62.98 62.29 62.32 17,718 -1.12(-1.77%)
Feb 17, 2023 63.33 63.52 63.06 63.44 16,155 -0.07(-0.11%)
Feb 16, 2023 63.63 64.00 63.36 63.51 27,035 -0.59(-0.92%)
Feb 15, 2023 63.59 64.12 63.52 64.09 57,561 +0.09(+0.14%)
Feb 14, 2023 64.12 64.42 63.54 64.01 32,838 -0.22(-0.35%)
Feb 13, 2023 63.73 64.23 63.62 64.23 19,819 +0.58(+0.91%)
Feb 10, 2023 63.23 63.68 63.15 63.65 16,472 +0.46(+0.73%)
Feb 09, 2023 64.37 64.37 63.07 63.19 20,247 -0.66(-1.04%)
Feb 08, 2023 64.17 64.35 63.80 63.85 23,823 -0.71(-1.10%)
Feb 07, 2023 63.82 64.72 63.70 64.56 27,282 +0.54(+0.85%)
Feb 06, 2023 63.95 64.16 63.82 64.02 31,366 -0.34(-0.53%)
Feb 03, 2023 64.39 64.84 64.21 64.36 133,927 -0.63(-0.97%)
Feb 02, 2023 64.92 65.19 64.47 64.98 91,673 +0.66(+1.02%)
Feb 01, 2023 63.65 64.66 63.34 64.33 94,287 +0.37(+0.57%)
Jan 31, 2023 63.22 63.96 63.12 63.96 23,952 +0.87(+1.38%)
Jan 30, 2023 63.25 63.71 63.07 63.09 35,868 -0.62(-0.97%)
Jan 27, 2023 63.63 64.04 63.51 63.71 66,565 -0.04(-0.06%)
Jan 26, 2023 63.61 63.76 63.16 63.75 44,852 +0.49(+0.78%)
Jan 25, 2023 62.76 63.25 62.42 63.25 69,319 +0.06(+0.09%)
Jan 24, 2023 62.95 64.26 62.76 63.20 41,268 -0.06(-0.09%)
Jan 23, 2023 62.79 63.54 62.70 63.25 16,512 +0.54(+0.86%)
Jan 20, 2023 62.01 62.71 61.73 62.71 25,539 +0.87(+1.41%)
Jan 19, 2023 61.83 62.14 61.63 61.84 30,525 -0.43(-0.68%)
Jan 18, 2023 63.59 63.59 62.25 62.27 25,217 -1.12(-1.77%)
Jan 17, 2023 63.70 63.80 63.33 63.39 26,044 -0.37(-0.58%)
Jan 13, 2023 63.13 63.84 63.00 63.76 14,466 +0.20(+0.32%)
Jan 12, 2023 63.51 63.80 63.11 63.55 47,761 +0.20(+0.32%)
Jan 11, 2023 63.09 63.37 62.90 63.35 44,409 +0.54(+0.86%)
Jan 10, 2023 62.32 62.81 62.22 62.81 30,276 +0.37(+0.59%)
Jan 09, 2023 62.92 63.27 62.39 62.44 56,790 -0.30(-0.48%)
Jan 06, 2023 61.83 62.90 61.67 62.74 17,291 +1.35(+2.20%)
Jan 05, 2023 61.63 61.63 61.21 61.39 21,860 -0.43(-0.69%)
Jan 04, 2023 61.42 62.12 61.31 61.81 99,699 +0.62(+1.01%)
Jan 03, 2023 61.37 61.64 60.81 61.19 26,380 +0.07(+0.11%)
Dec 30, 2022 60.87 61.13 60.60 61.13 46,306 -0.17(-0.28%)
Dec 29, 2022 60.76 61.40 60.75 61.30 19,107 +0.80(+1.32%)
Dec 28, 2022 61.11 61.34 60.47 60.50 35,592 -0.67(-1.09%)
Dec 27, 2022 61.28 61.36 60.90 61.17 28,083 +0.06(+0.09%)
Dec 23, 2022 60.75 61.11 60.50 61.11 22,254 +0.44(+0.72%)
Dec 22, 2022 60.99 60.99 59.86 60.67 22,841 -0.63(-1.03%)
Dec 21, 2022 61.03 61.43 60.93 61.30 70,823 +0.80(+1.33%)
Dec 20, 2022 60.23 60.72 60.13 60.50 36,019 +0.16(+0.27%)
Dec 19, 2022 60.78 60.87 60.08 60.33 24,671 -0.35(-0.57%)
Dec 16, 2022 60.80 60.88 60.26 60.68 40,598 -0.61(-1.00%)
Dec 15, 2022 61.92 61.92 61.03 61.29 36,216 -1.24(-1.98%)
Dec 14, 2022 62.92 63.38 62.33 62.53 39,917 -0.35(-0.55%)
Dec 13, 2022 63.85 63.85 62.56 62.88 27,827 +0.36(+0.58%)
Dec 12, 2022 61.77 62.52 61.66 62.52 74,740 +0.84(+1.37%)
Dec 09, 2022 62.06 62.27 61.67 61.67 15,784 -0.46(-0.74%)
Dec 08, 2022 62.23 62.31 61.96 62.13 33,803 +0.30(+0.48%)
Dec 07, 2022 61.88 62.14 61.69 61.83 18,263 -0.02(-0.04%)
Dec 06, 2022 62.55 62.64 61.49 61.86 17,349 -0.72(-1.15%)
Dec 05, 2022 63.32 63.35 62.37 62.58 39,261 -1.04(-1.64%)
Dec 02, 2022 63.19 63.62 63.04 63.62 11,210 -0.02(-0.02%)
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.