|
Market Closed -
NYSE
20:10:00 29/10/2026 GMT
|
5-day change | 1st Jan Change | ||
| 109.78 USD | +0.24% |
|
-0.01% | +16.34% |
Quotes 5-day view: iShares Morningstar Value ETF - USD
Delayed Quote NYSE
| 23/10/2026 | 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | |
|---|---|---|---|---|---|
| Last | US$109.08 | US$109.39 | US$109.40 | US$109.52 | US$109.78 |
| Volume | 9,180 | 19,137 | 11,394 | 20,698 | 121,759 |
| Change | -0.65% | +0.28% | +0.01% | +0.11% | +0.24% |
| Opening | US$109.29 | US$109.27 | US$109.44 | US$109.24 | US$109.95 |
| High | US$109.40 | US$109.62 | US$109.53 | US$109.58 | US$109.95 |
| Low | US$108.87 | US$109.22 | US$109.14 | US$109.24 | US$109.47 |
Performance
| 1 week | -0.01% | ||
| Current month | +4.21% | ||
| 1 month | +3.80% | ||
| 3 months | +5.31% | ||
| 6 months | +12.19% | ||
| Current year | +16.34% | ||
| 1 year | +19.98% | ||
| 3 years | +78.07% | ||
| 5 years | +63.79% | ||
| 10 years | +152.45% |
Volumes
marketsDaily volume
121,758
Estimated daily volume
121,758
Avg. Volume 20 sessions
20,777
Daily volume ratio
5.86
Avg. Volume 20 sessions USD
2,280,899.06
Record volume 1
4,851,128
Record volume 2
1,451,022
Record volume 3
1,399,664
Indicators
Moving average 5 days
109.44
Moving average 20 days
108.01
Moving average 50 days
107.77
Moving average 100 days
105.81
Price spread / (MMA5)
-0.31%
Price spread / (MMA20)
-1.61%
Price spread / (MMA50)
-1.83%
Price spread / (MMA100)
-3.61%
RSI 9 days
64.01
RSI 14 days
61.72
Historical Quotes: iShares Morningstar Value ETF - USD
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
42483798690b252d71c004846d0.epGp76FUZV3h3BvzMOqyvTPB-y09tiAuezbzC-5-UP0.Mrzkle01AiWIhm6leb7QiQGkvkhWh21cGXW2W6kVHY5X58ba72c0CKisTg
| Date | Price | Volume | Total |
|---|---|---|---|
| 19:59:51 | 109.78 | 235 | 100,855 |
| 19:59:51 | 109.78 | 100 | 100,620 |
| 19:59:51 | 109.78 | 200 | 100,520 |
| 19:59:51 | 109.78 | 100 | 100,320 |
| 19:59:51 | 109.79 | 400 | 100,220 |
| 19:59:51 | 109.79 | 400 | 99,820 |
| 19:59:51 | 109.79 | 400 | 99,420 |
| 19:59:51 | 109.80 | 100 | 99,020 |
| 19:59:51 | 109.80 | 400 | 98,920 |
| 19:59:51 | 109.80 | 400 | 98,520 |
Price Extremes
| 1 week | 108.87 |  | 109.95 |
| 1 month | 104.8 | | 109.95 |
| 3 years | 61.87 | | 109.95 |
| 5 years | 56.03 | | 109.95 |
| 10 years | 37.56 | | 109.95 |
Monthly variations
Annual variations
| 2026 | +16.34% | ||
| 2025 | +16.52% | ||
| 2024 | +14.67% | ||
| 2023 | +11.69% | ||
| 2022 | -9.15% | ||
| 2021 | +24.00% | ||
| 2020 | -4.21% | ||
| 2019 | +21.65% | ||
| 2018 | -8.77% | ||
| 2017 | +12.20% | ||
| 2016 | +15.11% | ||
| 2015 | -5.15% | ||
| 2014 | +7.21% | ||
| 2013 | +24.71% | ||
| 2012 | +9.25% | ||
| 2011 | -0.87% | ||
| 2010 | +11.46% | ||
| 2009 | +7.25% | ||
| 2008 | -38.30% | ||
| 2007 | -3.65% | ||
| 2006 | +22.18% | ||
| 2005 | +4.10% |
- Stock Market
- ETF
- ILCV ETF
- Quotes iShares Morningstar Value ETF - USD
Select your edition
All financial news and data tailored to specific country editions
