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 (%)
Apr 29, 2022 63.33 63.33 61.52 61.60 21,625 -1.90(-2.99%)
Apr 28, 2022 62.77 63.67 62.34 63.50 109,720 +1.09(+1.75%)
Apr 27, 2022 62.35 63.02 62.22 62.41 14,391 +0.08(+0.12%)
Apr 26, 2022 63.35 63.48 62.33 62.33 35,301 -1.25(-1.97%)
Apr 25, 2022 63.27 63.63 62.27 63.58 34,790 +0.12(+0.19%)
Apr 22, 2022 65.11 65.11 63.44 63.46 18,479 -1.77(-2.72%)
Apr 21, 2022 66.39 66.46 65.18 65.24 37,175 -0.67(-1.02%)
Apr 20, 2022 65.72 66.21 65.72 65.91 28,714 +0.45(+0.68%)
Apr 19, 2022 64.77 65.56 64.71 65.46 20,465 +0.84(+1.29%)
Apr 18, 2022 64.59 65.00 64.42 64.63 24,857 -0.09(-0.15%)
Apr 14, 2022 65.11 65.42 64.72 64.72 15,332 -0.37(-0.57%)
Apr 13, 2022 64.48 65.18 64.48 65.09 66,063 +0.47(+0.72%)
Apr 12, 2022 64.97 65.39 64.51 64.63 17,639 -0.11(-0.18%)
Apr 11, 2022 65.22 65.36 64.73 64.74 64,203 -0.67(-1.03%)
Apr 08, 2022 65.02 65.65 65.02 65.42 45,421 +0.28(+0.44%)
Apr 07, 2022 64.70 65.37 64.41 65.13 23,355 +0.35(+0.54%)
Apr 06, 2022 64.53 64.98 64.30 64.78 16,775 +0.04(+0.06%)
Apr 05, 2022 65.23 65.61 64.69 64.74 16,837 -0.47(-0.73%)
Apr 04, 2022 65.06 65.26 64.76 65.22 21,788 +0.00(+0.00%)
Apr 01, 2022 65.34 65.34 64.68 65.22 23,107 +0.12(+0.19%)
Mar 31, 2022 65.82 65.90 64.99 65.09 49,265 -0.85(-1.30%)
Mar 30, 2022 66.14 66.26 65.67 65.95 47,856 -0.21(-0.32%)
Mar 29, 2022 66.04 66.17 65.62 66.16 44,028 +0.64(+0.97%)
Mar 28, 2022 65.38 65.53 64.92 65.52 22,141 +0.04(+0.06%)
Mar 25, 2022 65.11 65.50 65.03 65.48 19,112 +0.54(+0.83%)
Mar 24, 2022 64.54 64.94 64.43 64.94 14,193 +0.69(+1.08%)
Mar 23, 2022 64.86 64.86 64.24 64.25 26,850 -0.61(-0.95%)
Mar 22, 2022 64.58 64.97 64.58 64.86 25,228 +0.43(+0.67%)
Mar 21, 2022 64.27 64.82 64.14 64.43 19,515 +0.07(+0.10%)
Mar 18, 2022 63.77 64.39 63.69 64.36 30,259 +0.29(+0.46%)
Mar 17, 2022 63.19 64.07 63.12 64.07 21,337 +0.77(+1.22%)
Mar 16, 2022 62.88 63.31 62.20 63.30 34,685 +0.87(+1.39%)
Mar 15, 2022 61.80 62.46 61.64 62.43 40,730 +0.89(+1.44%)
Mar 14, 2022 61.90 62.27 61.36 61.54 19,303 -0.01(-0.02%)
Mar 11, 2022 62.31 62.56 61.55 61.55 13,891 -0.54(-0.87%)
Mar 10, 2022 61.69 62.18 61.47 62.09 17,257 -0.19(-0.30%)
Mar 09, 2022 62.32 62.61 62.11 62.28 34,910 +1.03(+1.68%)
Mar 08, 2022 61.97 62.60 61.22 61.25 81,132 -0.52(-0.84%)
Mar 07, 2022 62.86 62.95 61.73 61.77 63,871 -1.39(-2.21%)
Mar 04, 2022 62.82 63.16 62.52 63.16 224,068 -0.11(-0.18%)
Mar 03, 2022 63.52 63.82 62.99 63.27 29,335 -0.02(-0.03%)
Mar 02, 2022 62.26 63.56 62.26 63.29 66,109 +1.27(+2.05%)
Mar 01, 2022 62.75 63.09 61.73 62.02 29,659 -0.93(-1.48%)
Feb 28, 2022 62.38 63.01 62.24 62.95 32,493 -0.31(-0.50%)
Feb 25, 2022 61.72 63.36 62.45 63.26 30,623 +1.66(+2.70%)
Feb 24, 2022 60.26 61.63 60.17 61.60 52,172 +0.05(+0.08%)
Feb 23, 2022 62.81 62.81 61.51 61.55 28,229 -0.79(-1.27%)
Feb 22, 2022 62.89 62.97 61.95 62.34 179,824 -0.68(-1.07%)
Feb 18, 2022 63.02 0 -0.23(-0.36%)
Feb 17, 2022 63.92 63.92 63.18 63.25 40,956 -0.89(-1.38%)
Feb 16, 2022 63.89 64.29 63.69 64.14 18,777 +0.06(+0.09%)
Feb 15, 2022 63.95 64.14 63.76 64.08 24,594 +0.72(+1.13%)
Feb 14, 2022 63.82 63.82 62.95 63.36 21,658 -0.45(-0.71%)
Feb 11, 2022 64.53 64.89 63.61 63.82 40,474 -0.72(-1.11%)
Feb 10, 2022 64.98 65.49 64.30 64.53 15,081 -0.93(-1.41%)
Feb 09, 2022 65.38 65.55 65.24 65.46 30,419 +0.66(+1.02%)
Feb 08, 2022 64.47 64.83 64.23 64.80 30,183 +0.43(+0.66%)
Feb 07, 2022 64.58 64.80 64.21 64.37 16,643 +0.00(+0.00%)
Feb 04, 2022 64.28 64.80 63.84 64.37 70,910 -0.08(-0.12%)
Feb 03, 2022 64.95 64.43 64.45 118,378 -0.85(-1.30%)
Feb 02, 2022 64.85 65.42 64.68 65.30 15,115 +0.54(+0.83%)
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.