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 61.61 21,623 -1.90(-2.99%)
Apr 28, 2022 62.77 63.67 62.35 63.50 109,712 +1.09(+1.75%)
Apr 27, 2022 62.36 63.03 62.22 62.41 14,390 +0.08(+0.12%)
Apr 26, 2022 63.35 63.48 62.34 62.34 35,298 -1.25(-1.97%)
Apr 25, 2022 63.28 63.64 62.28 63.59 34,788 +0.12(+0.19%)
Apr 22, 2022 65.12 65.12 63.45 63.47 18,478 -1.78(-2.72%)
Apr 21, 2022 66.40 66.47 65.18 65.24 37,173 -0.67(-1.02%)
Apr 20, 2022 65.72 66.22 65.72 65.91 28,712 +0.45(+0.68%)
Apr 19, 2022 64.78 65.56 64.72 65.47 20,463 +0.84(+1.29%)
Apr 18, 2022 64.60 65.00 64.42 64.63 24,855 -0.09(-0.15%)
Apr 14, 2022 65.12 65.42 64.73 64.73 15,331 -0.37(-0.57%)
Apr 13, 2022 64.48 65.19 64.48 65.10 66,058 +0.47(+0.72%)
Apr 12, 2022 64.98 65.40 64.51 64.63 17,638 -0.11(-0.18%)
Apr 11, 2022 65.22 65.36 64.74 64.75 64,199 -0.67(-1.03%)
Apr 08, 2022 65.02 65.66 65.02 65.42 45,418 +0.28(+0.44%)
Apr 07, 2022 64.71 65.37 64.42 65.14 23,353 +0.35(+0.54%)
Apr 06, 2022 64.54 64.98 64.30 64.79 16,774 +0.04(+0.06%)
Apr 05, 2022 65.23 65.61 64.69 64.75 16,836 -0.47(-0.73%)
Apr 04, 2022 65.06 65.26 64.77 65.22 21,787 +0.00(+0.00%)
Apr 01, 2022 65.35 65.35 64.69 65.22 23,105 +0.12(+0.19%)
Mar 31, 2022 65.82 65.91 64.99 65.10 49,261 -0.85(-1.30%)
Mar 30, 2022 66.14 66.26 65.68 65.95 47,853 -0.21(-0.32%)
Mar 29, 2022 66.05 66.17 65.62 66.16 44,024 +0.64(+0.97%)
Mar 28, 2022 65.38 65.54 64.93 65.53 22,139 +0.04(+0.06%)
Mar 25, 2022 65.12 65.51 65.03 65.49 19,111 +0.54(+0.83%)
Mar 24, 2022 64.55 64.95 64.43 64.95 14,192 +0.69(+1.08%)
Mar 23, 2022 64.86 64.86 64.25 64.26 26,848 -0.61(-0.95%)
Mar 22, 2022 64.59 64.97 64.59 64.87 25,227 +0.43(+0.67%)
Mar 21, 2022 64.27 64.82 64.14 64.44 19,513 +0.07(+0.10%)
Mar 18, 2022 63.77 64.40 63.70 64.37 30,257 +0.29(+0.46%)
Mar 17, 2022 63.20 64.08 63.12 64.08 21,335 +0.77(+1.22%)
Mar 16, 2022 62.89 63.31 62.21 63.30 34,683 +0.87(+1.39%)
Mar 15, 2022 61.81 62.46 61.64 62.43 40,728 +0.89(+1.44%)
Mar 14, 2022 61.90 62.27 61.36 61.54 19,302 -0.01(-0.02%)
Mar 11, 2022 62.32 62.56 61.55 61.55 13,890 -0.54(-0.87%)
Mar 10, 2022 61.70 62.19 61.48 62.09 17,256 -0.19(-0.30%)
Mar 09, 2022 62.33 62.61 62.12 62.28 34,907 +1.03(+1.68%)
Mar 08, 2022 61.98 62.60 61.22 61.25 81,126 -0.52(-0.84%)
Mar 07, 2022 62.87 62.95 61.73 61.77 63,866 -1.39(-2.21%)
Mar 04, 2022 62.82 63.16 62.52 63.16 224,053 -0.11(-0.18%)
Mar 03, 2022 63.53 63.82 63.00 63.28 29,333 -0.02(-0.02%)
Mar 02, 2022 62.26 63.57 62.26 63.29 66,104 +1.27(+2.05%)
Mar 01, 2022 62.75 63.09 61.73 62.02 29,657 -0.93(-1.48%)
Feb 28, 2022 62.39 63.02 62.24 62.95 32,491 -0.31(-0.50%)
Feb 25, 2022 61.72 63.37 62.45 63.27 30,621 +1.66(+2.70%)
Feb 24, 2022 60.27 61.64 60.17 61.60 52,169 +0.05(+0.08%)
Feb 23, 2022 62.81 62.81 61.52 61.55 28,227 -0.79(-1.27%)
Feb 22, 2022 62.90 62.98 61.96 62.35 179,811 -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 40,953 -0.89(-1.38%)
Feb 16, 2022 63.90 64.29 63.70 64.14 18,776 +0.06(+0.09%)
Feb 15, 2022 63.95 64.14 63.76 64.09 24,593 +0.72(+1.13%)
Feb 14, 2022 63.82 63.82 62.95 63.37 21,656 -0.45(-0.71%)
Feb 11, 2022 64.54 64.90 63.61 63.82 40,471 -0.72(-1.11%)
Feb 10, 2022 64.98 65.49 64.30 64.54 15,080 -0.93(-1.41%)
Feb 09, 2022 65.38 65.55 65.24 65.46 30,417 +0.66(+1.02%)
Feb 08, 2022 64.47 64.83 64.24 64.80 30,181 +0.43(+0.66%)
Feb 07, 2022 64.59 64.80 64.22 64.38 16,642 +0.00(+0.00%)
Feb 04, 2022 64.28 64.80 63.85 64.38 70,905 -0.08(-0.12%)
Feb 03, 2022 64.95 64.44 64.45 118,370 -0.85(-1.30%)
Feb 02, 2022 64.85 65.43 64.68 65.30 15,114 +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.