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, 2023 64.90 65.12 64.75 65.00 23,953 +0.59(+0.91%)
Jun 29, 2023 64.09 64.42 63.94 64.41 21,893 +0.43(+0.67%)
Jun 28, 2023 63.93 64.01 63.75 63.98 13,155 -0.15(-0.24%)
Jun 27, 2023 63.57 64.17 63.57 64.14 43,026 +0.52(+0.81%)
Jun 26, 2023 63.33 63.77 63.33 63.62 18,623 +0.17(+0.27%)
Jun 23, 2023 63.64 63.69 63.41 63.45 9,986 -0.49(-0.76%)
Jun 22, 2023 64.03 64.03 63.78 63.94 30,131 -0.13(-0.20%)
Jun 21, 2023 63.88 64.29 63.85 64.06 10,158 -0.18(-0.27%)
Jun 20, 2023 64.39 64.50 64.13 64.24 19,910 -0.55(-0.84%)
Jun 16, 2023 64.97 65.17 64.79 64.79 27,786 -0.04(-0.06%)
Jun 15, 2023 63.92 64.98 63.92 64.82 11,158 +0.70(+1.10%)
Jun 14, 2023 64.40 64.42 63.69 64.12 22,669 -0.01(-0.02%)
Jun 13, 2023 64.01 64.28 63.85 64.13 14,223 +0.43(+0.68%)
Jun 12, 2023 63.45 63.70 63.32 63.70 18,321 +0.31(+0.49%)
Jun 09, 2023 63.54 63.54 63.25 63.39 22,835 -0.05(-0.08%)
Jun 08, 2023 63.25 63.44 63.09 63.44 19,740 +0.16(+0.25%)
Jun 07, 2023 62.95 63.31 62.95 63.28 12,964 +0.37(+0.58%)
Jun 06, 2023 62.59 62.95 62.46 62.91 25,566 +0.30(+0.48%)
Jun 05, 2023 62.82 62.90 62.55 62.61 17,349 -0.18(-0.29%)
Jun 02, 2023 62.02 62.91 62.02 62.80 12,564 +1.17(+1.89%)
Jun 01, 2023 61.35 61.79 61.17 61.63 11,577 +0.41(+0.67%)
May 31, 2023 61.19 61.38 60.97 61.22 11,772 -0.35(-0.57%)
May 30, 2023 61.71 61.75 61.39 61.57 14,300 -0.10(-0.16%)
May 26, 2023 61.20 61.76 61.20 61.67 11,322 +0.57(+0.94%)
May 25, 2023 61.19 61.22 60.76 61.10 17,268 -0.18(-0.30%)
May 24, 2023 61.58 61.58 61.19 61.28 20,849 -0.58(-0.94%)
May 23, 2023 62.04 62.47 61.85 61.86 24,910 -0.39(-0.62%)
May 22, 2023 62.32 62.56 62.15 62.25 20,283 -0.11(-0.17%)
May 19, 2023 62.67 62.67 62.19 62.36 23,658 -0.06(-0.10%)
May 18, 2023 62.00 62.44 61.85 62.42 29,923 +0.38(+0.61%)
May 17, 2023 61.49 62.14 61.48 62.04 36,999 +0.79(+1.29%)
May 16, 2023 61.66 61.68 61.25 61.25 12,672 -0.62(-1.01%)
May 15, 2023 61.72 61.91 61.58 61.87 22,456 +0.25(+0.41%)
May 12, 2023 61.93 61.93 61.32 61.62 14,812 -0.05(-0.08%)
May 11, 2023 61.57 61.69 61.38 61.67 94,046 -0.16(-0.26%)
May 10, 2023 62.17 62.17 61.49 61.83 49,832 +0.05(+0.08%)
May 09, 2023 61.80 61.95 61.64 61.78 33,255 -0.22(-0.36%)
May 08, 2023 62.13 62.20 61.88 62.00 11,435 -0.01(-0.02%)
May 05, 2023 61.68 62.19 61.65 62.01 20,172 +0.96(+1.56%)
May 04, 2023 61.60 61.60 60.92 61.05 74,869 -0.64(-1.04%)
May 03, 2023 62.18 62.39 61.70 61.70 14,820 -0.51(-0.81%)
May 02, 2023 62.98 62.98 61.76 62.20 23,808 -0.90(-1.42%)
May 01, 2023 63.09 63.40 63.09 63.10 10,963 -0.03(-0.04%)
Apr 28, 2023 62.59 63.13 62.52 63.13 8,308 +0.48(+0.76%)
Apr 27, 2023 61.95 62.66 61.92 62.65 18,325 +1.09(+1.77%)
Apr 26, 2023 62.06 62.08 61.45 61.56 79,960 -0.66(-1.06%)
Apr 25, 2023 62.87 62.87 62.22 62.22 18,350 -0.86(-1.36%)
Apr 24, 2023 62.93 63.14 62.91 63.08 22,579 +0.12(+0.19%)
Apr 21, 2023 63.13 63.13 62.70 62.96 20,057 +0.09(+0.15%)
Apr 20, 2023 62.84 63.04 62.72 62.87 43,186 -0.30(-0.48%)
Apr 19, 2023 63.01 63.26 62.94 63.18 11,636 -0.07(-0.11%)
Apr 18, 2023 63.33 63.34 63.03 63.25 10,973 +0.06(+0.10%)
Apr 17, 2023 62.82 63.18 62.82 63.18 18,827 +0.22(+0.35%)
Apr 14, 2023 62.94 63.30 62.67 62.96 27,620 -0.01(-0.02%)
Apr 13, 2023 62.53 63.06 62.38 62.97 21,698 +0.58(+0.92%)
Apr 12, 2023 62.86 63.01 62.33 62.40 96,547 -0.25(-0.40%)
Apr 11, 2023 62.52 62.87 62.52 62.65 15,314 +0.26(+0.42%)
Apr 10, 2023 62.00 62.39 62.00 62.39 14,121 +0.09(+0.15%)
Apr 06, 2023 62.12 62.36 62.08 62.29 7,562 +0.11(+0.17%)
Apr 05, 2023 62.06 62.19 61.94 62.19 16,132 +0.16(+0.25%)
Apr 04, 2023 62.66 62.66 61.78 62.03 17,866 -0.46(-0.73%)
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.