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 (%)
Jun 30, 2022 57.16 57.89 56.94 57.56 63,377 -0.25(-0.43%)
Jun 29, 2022 58.22 58.22 57.68 57.81 13,107 -0.25(-0.43%)
Jun 28, 2022 59.17 59.50 58.00 58.06 19,120 -0.68(-1.15%)
Jun 27, 2022 58.71 58.98 58.61 58.73 28,440 -0.03(-0.05%)
Jun 24, 2022 57.59 58.76 57.53 58.76 42,047 +1.66(+2.90%)
Jun 23, 2022 57.01 57.22 56.41 57.10 58,903 +0.23(+0.40%)
Jun 22, 2022 56.22 57.37 56.22 56.88 23,756 -0.12(-0.22%)
Jun 21, 2022 56.54 57.16 56.54 57.00 33,080 +1.29(+2.31%)
Jun 17, 2022 56.05 56.26 55.33 55.71 85,480 -0.23(-0.41%)
Jun 16, 2022 56.55 56.55 55.51 55.94 50,102 -1.52(-2.65%)
Jun 15, 2022 57.55 58.08 56.74 57.47 42,143 +0.41(+0.72%)
Jun 14, 2022 57.69 57.76 56.61 57.06 52,191 -0.36(-0.63%)
Jun 13, 2022 58.32 58.32 57.23 57.42 44,582 -2.01(-3.38%)
Jun 10, 2022 60.08 60.08 59.40 59.43 29,975 -1.39(-2.29%)
Jun 09, 2022 61.93 62.15 60.82 60.82 133,013 -1.36(-2.19%)
Jun 08, 2022 62.55 62.76 62.06 62.18 18,052 -0.79(-1.25%)
Jun 07, 2022 61.98 63.00 61.98 62.97 14,678 +0.64(+1.02%)
Jun 06, 2022 62.58 62.83 62.23 62.34 30,659 +0.18(+0.29%)
Jun 03, 2022 62.27 62.50 62.15 62.16 8,763 -0.64(-1.01%)
Jun 02, 2022 62.26 62.79 61.61 62.79 57,195 +0.71(+1.15%)
Jun 01, 2022 62.81 62.92 61.64 62.08 20,491 -0.60(-0.95%)
May 31, 2022 62.97 63.06 62.37 62.68 24,007 -0.52(-0.83%)
May 27, 2022 62.34 63.20 62.31 63.20 24,895 +1.16(+1.87%)
May 26, 2022 61.32 62.29 61.32 62.04 28,642 +0.96(+1.57%)
May 25, 2022 60.42 61.33 60.42 61.08 14,688 +0.48(+0.80%)
May 24, 2022 60.16 60.77 59.62 60.60 14,775 +0.03(+0.05%)
May 23, 2022 60.13 60.76 59.88 60.57 46,732 +1.08(+1.82%)
May 20, 2022 59.91 59.91 58.28 59.49 25,469 +0.08(+0.13%)
May 19, 2022 59.24 59.93 59.02 59.41 45,079 -0.49(-0.82%)
May 18, 2022 61.67 61.67 59.71 59.91 29,514 -2.15(-3.47%)
May 17, 2022 61.89 62.09 61.50 62.06 15,827 +1.03(+1.70%)
May 16, 2022 60.72 61.51 60.72 61.03 122,841 +0.07(+0.11%)
May 13, 2022 60.35 61.05 60.35 60.96 43,088 +1.03(+1.71%)
May 12, 2022 59.51 60.01 59.07 59.93 44,253 +0.08(+0.13%)
May 11, 2022 60.31 61.18 59.83 59.86 22,216 -0.61(-1.00%)
May 10, 2022 61.37 61.38 59.90 60.47 24,031 -0.12(-0.20%)
May 09, 2022 61.48 61.48 60.36 60.59 113,587 -1.51(-2.43%)
May 06, 2022 62.09 62.27 61.45 62.10 17,769 -0.13(-0.21%)
May 05, 2022 63.55 63.55 61.69 62.23 22,123 -1.62(-2.54%)
May 04, 2022 62.25 63.95 62.18 63.85 57,431 +1.75(+2.81%)
May 03, 2022 61.89 62.55 61.73 62.11 25,914 +0.47(+0.77%)
May 02, 2022 61.52 61.99 60.49 61.63 113,958 +0.03(+0.05%)
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%)
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.