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 +2.83(+4.56%)
May 08, 2023 62.12 62.20 61.88 62.00 11,436 -0.01(-0.02%)
May 05, 2023 61.68 62.18 61.65 62.01 20,174 +0.96(+1.56%)
May 04, 2023 61.60 61.60 60.91 61.05 74,875 -0.64(-1.04%)
May 03, 2023 62.17 62.38 61.69 61.69 14,821 -0.51(-0.81%)
May 02, 2023 62.98 62.98 61.75 62.20 23,810 -0.90(-1.42%)
May 01, 2023 63.09 63.40 63.09 63.10 10,964 -0.03(-0.04%)
Apr 28, 2023 62.59 63.12 62.52 63.12 8,308 +0.48(+0.76%)
Apr 27, 2023 61.95 62.66 61.92 62.65 18,327 +1.09(+1.77%)
Apr 26, 2023 62.05 62.07 61.44 61.56 79,966 -0.66(-1.06%)
Apr 25, 2023 62.86 62.86 62.22 62.22 18,351 -0.86(-1.36%)
Apr 24, 2023 62.93 63.13 62.91 63.08 22,581 +0.12(+0.19%)
Apr 21, 2023 63.12 63.12 62.70 62.96 20,058 +0.09(+0.15%)
Apr 20, 2023 62.83 63.04 62.72 62.87 43,189 -0.30(-0.48%)
Apr 19, 2023 63.01 63.26 62.94 63.17 11,637 -0.07(-0.11%)
Apr 18, 2023 63.33 63.34 63.03 63.24 10,973 +0.06(+0.10%)
Apr 17, 2023 62.81 63.18 62.81 63.18 18,829 +0.22(+0.35%)
Apr 14, 2023 62.94 63.30 62.66 62.96 27,621 -0.01(-0.02%)
Apr 13, 2023 62.52 63.06 62.38 62.97 21,700 +0.58(+0.92%)
Apr 12, 2023 62.85 63.00 62.33 62.39 96,554 -0.25(-0.40%)
Apr 11, 2023 62.51 62.86 62.51 62.65 15,315 +0.26(+0.42%)
Apr 10, 2023 62.00 62.38 62.00 62.38 14,122 +0.09(+0.15%)
Apr 06, 2023 62.11 62.36 62.07 62.29 7,563 +0.11(+0.17%)
Apr 05, 2023 62.05 62.18 61.93 62.18 16,133 +0.16(+0.25%)
Apr 04, 2023 62.66 62.66 61.77 62.03 17,867 -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.