|
Market Closed -
NYSE
00:10:00 31/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 109.29 USD | -0.45% |
|
+0.19% | +15.82% |
Quotes 5-day view: iShares Morningstar Value ETF - USD
Delayed Quote NYSE
| 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | 30/10/2026 | |
|---|---|---|---|---|---|
| Last | $109.39 | $109.40 | $109.52 | $109.78 | $109.29 |
| Volume | 19,137 | 11,394 | 20,698 | 121,759 | 19,732 |
| Change | +0.28% | +0.01% | +0.11% | +0.24% | -0.45% |
| Opening | $109.27 | $109.44 | $109.24 | $109.95 | $109.83 |
| High | $109.62 | $109.53 | $109.58 | $109.95 | $109.88 |
| Low | $109.22 | $109.14 | $109.24 | $109.47 | $108.92 |
Performance
| 1 week | +0.19% | ||
| Current month | +3.75% | ||
| 1 month | +3.75% | ||
| 3 months | +4.12% | ||
| 6 months | +10.06% | ||
| Current year | +15.82% | ||
| 1 year | +19.50% | ||
| 3 years | +75.39% | ||
| 5 years | +63.05% | ||
| 10 years | +151.32% |
Volumes
marketsDaily volume
19,732
Estimated daily volume
19,732
Avg. Volume 20 sessions
27,660
Daily volume ratio
0.71
Avg. Volume 20 sessions USD
3,022,828.63
Record volume 1
4,851,128
Record volume 2
1,451,022
Record volume 3
1,399,664
Indicators
Moving average 5 days
109.48
Moving average 20 days
108.44
Moving average 50 days
107.84
Moving average 100 days
105.99
Price spread / (MMA5)
+0.17%
Price spread / (MMA20)
-0.77%
Price spread / (MMA50)
-1.32%
Price spread / (MMA100)
-3.02%
RSI 9 days
68.58
RSI 14 days
64.49
Historical Quotes: iShares Morningstar Value ETF - USD
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1beb8bf63a66.y7AXHTRX0cifojq9AMx_6Gt1yNVO3HLDY5DVEhiINBw.gOlcMH49ob3Nym-OV_tHuVg4n4AlkwecIeG9c3P9XUyq4UApWS62uPX0UQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:58:30 | 109.29 | 392 | 15,267 |
| 23:55:00 | 109.26 | 100 | 14,875 |
| 23:55:00 | 109.26 | 220 | 14,775 |
| 23:54:56 | 109.36 | 392 | 14,555 |
| 23:54:28 | 109.37 | 392 | 14,163 |
| 23:53:44 | 109.40 | 392 | 13,771 |
| 23:51:47 | 109.30 | 100 | 13,379 |
| 23:49:44 | 109.17 | 100 | 13,279 |
| 23:49:40 | 109.17 | 126 | 13,179 |
| 23:43:08 | 109.10 | 670 | 13,053 |
Price Extremes
| 1 week | 108.92 |  | 109.95 |
| 1 month | 104.8 | | 109.95 |
| 3 years | 62.3 | | 109.95 |
| 5 years | 56.03 | | 109.95 |
| 10 years | 37.56 | | 109.95 |
Monthly variations
Annual variations
| 2026 | +15.82% | ||
| 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
