Stock listing
NYSE Arca:ILCV iShares Morningstar Value ETF Stock
Follow iShares Morningstar Value ETF into a list and get an email when it puts out news.
Share price · AMEX:ILCV
$109.24 USD -0.05 (-0.0%)
Close on Nov 2, 2026
- Day range
- $109.15 – $110.06 USDNov 2, 2026
- Volume
- 106,298 sharesNov 2, 2026
- 52-week range
- $90.21 – $110.06 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $2.87M USDMedian day 19,518 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:ILCV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $109.24 | -0.045 | 0.0% | $109.56 | $110.06 | $109.15 | 106,298 | |
| $109.29 | -0.495 | -0.5% | $109.83 | $109.88 | $108.92 | 19,732 | |
| $109.78 | +0.26 | +0.2% | $109.95 | $109.95 | $109.47 | 121,758 | |
| $109.52 | +0.12 | +0.1% | $109.24 | $109.58 | $109.24 | 20,697 | |
| $109.40 | +0.01 | 0.0% | $109.44 | $109.53 | $109.14 | 11,394 | |
| $109.39 | +0.31 | +0.3% | $109.27 | $109.62 | $109.22 | 19,136 | |
| $109.08 | -0.71 | -0.6% | $109.29 | $109.40 | $108.87 | 9,179 | |
| $109.79 | +0.17 | +0.2% | $109.39 | $109.79 | $109.14 | 37,954 | |
| $109.62 | +0.17 | +0.2% | $109.43 | $109.70 | $109.04 | 13,160 | |
| $109.45 | +0.668 | +0.6% | $108.90 | $109.54 | $108.90 | 17,333 | |
| $108.78 | -0.028 | 0.0% | $108.65 | $108.97 | $108.65 | 20,240 | |
| $108.81 | -0.33 | -0.3% | $109.65 | $109.71 | $108.49 | 23,421 | |
| $109.14 | +0.79 | +0.7% | $108.85 | $109.25 | $108.85 | 51,819 | |
| $108.35 | -0.12 | -0.1% | $108.33 | $108.41 | $108.02 | 26,881 | |
| $108.47 | +0.022 | 0.0% | $108.91 | $108.91 | $108.47 | 10,861 | |
| $108.45 | +0.608 | +0.6% | $108.19 | $108.51 | $108.19 | 11,530 | |
| $107.84 | +0.63 | +0.6% | $107.05 | $107.94 | $107.05 | 19,532 | |
| $107.21 | +0.45 | +0.4% | $106.71 | $107.21 | $106.56 | 19,435 | |
| $106.76 | -0.15 | -0.1% | $106.55 | $106.92 | $106.40 | 19,765 | |
| $106.91 | +0.62 | +0.6% | $106.66 | $107.06 | $106.66 | 142,823 | |
| $106.29 | +0.47 | +0.4% | $105.78 | $106.60 | $105.63 | 12,536 | |
| $105.82 | +0.52 | +0.5% | $105.79 | $106.02 | $105.55 | 22,862 | |
| $105.30 | -0.04 | 0.0% | $105.54 | $105.71 | $104.80 | 29,334 | |
| $105.34 | -0.42 | -0.4% | $106.02 | $106.37 | $105.34 | 21,219 | |
| $105.76 | -0.339 | -0.3% | $106.01 | $106.01 | $105.45 | 25,231 | |
| $106.10 | -0.931 | -0.9% | $106.50 | $106.55 | $106.09 | 66,036 | |
| $107.03 | +0.55 | +0.5% | $106.69 | $107.03 | $106.55 | 9,240 | |
| $106.48 | -0.09 | -0.1% | $106.38 | $106.64 | $106.19 | 86,742 | |
| $106.57 | -0.60 | -0.6% | $107.12 | $107.12 | $106.56 | 18,612 | |
| $107.17 | -0.38 | -0.4% | $107.86 | $107.86 | $107.17 | 25,646 | |
| $107.55 | +0.95 | +0.9% | $106.94 | $107.71 | $106.90 | 22,254 | |
| $106.60 | -0.51 | -0.5% | $107.03 | $107.13 | $106.51 | 14,447 | |
| $107.11 | +0.74 | +0.7% | $107.28 | $107.28 | $106.70 | 30,070 | |
| $106.37 | -0.935 | -0.9% | $107.20 | $107.32 | $105.92 | 15,207 | |
| $107.31 | -0.877 | -0.8% | $107.37 | $107.42 | $107.11 | 16,726 | |
| $108.18 | +0.322 | +0.3% | $108.01 | $108.47 | $107.89 | 9,673 | |
| $107.86 | +0.82 | +0.8% | $107.86 | $108.17 | $107.84 | 12,304 | |
| $107.04 | -0.15 | -0.1% | $107.00 | $107.19 | $106.90 | 19,518 | |
| $107.19 | -0.40 | -0.4% | $107.43 | $107.43 | $107.04 | 21,559 | |
| $107.59 | -0.97 | -0.9% | $107.99 | $107.99 | $107.54 | 26,474 | |
| $108.56 | -0.87 | -0.8% | $108.92 | $109.17 | $108.46 | 28,518 | |
| $109.43 | +1.07 | +1.0% | $108.90 | $109.57 | $108.90 | 11,241 | |
| $108.36 | +0.534 | +0.5% | $108.03 | $108.54 | $107.96 | 21,493 | |
| $107.83 | -0.437 | -0.4% | $108.19 | $108.44 | $107.80 | 14,799 | |
| $108.26 | -0.495 | -0.5% | $108.45 | $108.45 | $108.11 | 12,305 | |
| $108.76 | +0.539 | +0.5% | $108.49 | $109.07 | $108.47 | 14,139 | |
| $108.22 | -0.30 | -0.3% | $108.10 | $108.34 | $108.03 | 7,631 | |
| $108.52 | -0.069 | -0.1% | $108.36 | $108.74 | $108.36 | 13,836 | |
| $108.59 | +0.089 | +0.1% | $108.53 | $108.59 | $108.27 | 8,117 | |
| $108.50 | +0.40 | +0.4% | $108.02 | $108.52 | $108.02 | 39,645 | |
| $108.10 | +0.649 | +0.6% | $107.87 | $108.33 | $107.83 | 15,569 | |
| $107.45 | -0.999 | -0.9% | $108.09 | $108.22 | $107.45 | 18,320 | |
| $108.45 | +0.849 | +0.8% | $108.00 | $109.01 | $108.00 | 14,000 | |
| $107.60 | +0.281 | +0.3% | $107.55 | $107.83 | $107.49 | 10,803 | |
| $107.32 | -0.832 | -0.8% | $107.94 | $107.94 | $107.32 | 17,674 | |
| $108.15 | +0.006 | 0.0% | $108.19 | $108.41 | $108.15 | 16,101 | |
| $108.15 | +0.596 | +0.6% | $107.80 | $108.18 | $107.74 | 12,417 | |
| $107.55 | -0.23 | -0.2% | $107.77 | $107.77 | $107.33 | 30,859 | |
| $107.78 | -0.33 | -0.3% | $107.91 | $108.11 | $107.75 | 25,601 | |
| $108.11 | +0.514 | +0.5% | $107.56 | $108.14 | $107.54 | 17,608 | |
| $107.60 | +0.336 | +0.3% | $107.19 | $107.66 | $107.05 | 48,658 | |
| $107.26 | -0.008 | 0.0% | $107.50 | $107.58 | $106.97 | 39,466 | |
| $107.27 | -0.207 | -0.2% | $108.06 | $108.06 | $107.03 | 12,926 | |
| $107.48 | +1.035 | +1.0% | $106.06 | $107.66 | $106.06 | 26,757 | |
| $106.44 | +1.17 | +1.1% | $106.07 | $106.53 | $106.07 | 21,712 |
- Ticker
- NYSE Arca:ILCV
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
iShares Morningstar Value ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about iShares Morningstar Value ETF.