iShares Morningstar U.S. Equity ETF (ILCB)
NYSEARCA: ILCB · Real-Time Price · USD
78.20
+0.45 (0.58%)
May 8, 2025, 4:00 PM EDT - Market closed
ILCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 78.30 | 78.87 | 77.94 | 78.20 | 78.20 | 0.58% | 18,929 |
| May 7, 2025 | 77.53 | 77.89 | 77.05 | 77.75 | 77.75 | 0.43% | 28,485 |
| May 6, 2025 | 77.40 | 77.80 | 77.26 | 77.42 | 77.42 | -0.77% | 19,025 |
| May 5, 2025 | 77.92 | 78.44 | 77.92 | 78.02 | 78.02 | -0.61% | 13,483 |
| May 2, 2025 | 78.24 | 78.66 | 78.04 | 78.50 | 78.50 | 1.53% | 17,621 |
| May 1, 2025 | 77.54 | 78.06 | 77.26 | 77.32 | 77.32 | 0.65% | 14,756 |
| Apr 30, 2025 | 75.75 | 76.87 | 75.16 | 76.82 | 76.82 | 0.12% | 17,679 |
| Apr 29, 2025 | 76.01 | 76.85 | 76.01 | 76.73 | 76.73 | 0.58% | 18,750 |
| Apr 28, 2025 | 76.41 | 76.59 | 75.61 | 76.29 | 76.29 | 0.08% | 9,851 |
| Apr 25, 2025 | 75.67 | 76.23 | 75.46 | 76.23 | 76.23 | 0.73% | 11,884 |
| Apr 24, 2025 | 74.25 | 75.71 | 74.25 | 75.68 | 75.68 | 2.30% | 21,220 |
| Apr 23, 2025 | 74.80 | 75.39 | 73.89 | 73.98 | 73.98 | 1.54% | 34,575 |
| Apr 22, 2025 | 71.93 | 73.16 | 71.82 | 72.86 | 72.86 | 2.50% | 47,648 |
| Apr 21, 2025 | 71.38 | 71.43 | 70.36 | 71.08 | 71.08 | -2.34% | 32,586 |
| Apr 17, 2025 | 72.89 | 73.43 | 72.50 | 72.78 | 72.78 | 0.21% | 48,747 |
| Apr 16, 2025 | 73.44 | 73.87 | 71.90 | 72.63 | 72.63 | -2.23% | 18,285 |
| Apr 15, 2025 | 74.50 | 74.88 | 74.28 | 74.29 | 74.29 | -0.16% | 15,568 |
| Apr 14, 2025 | 75.16 | 75.16 | 73.94 | 74.41 | 74.41 | 0.84% | 33,932 |
| Apr 11, 2025 | 72.35 | 74.02 | 72.02 | 73.79 | 73.79 | 1.82% | 15,142 |
| Apr 10, 2025 | 73.53 | 73.53 | 70.98 | 72.47 | 72.47 | -3.58% | 26,475 |
| Apr 9, 2025 | 68.13 | 75.30 | 68.13 | 75.16 | 75.16 | 9.51% | 58,480 |
| Apr 8, 2025 | 72.14 | 72.43 | 67.64 | 68.63 | 68.63 | -1.44% | 48,630 |
| Apr 7, 2025 | 67.43 | 72.07 | 66.68 | 69.63 | 69.63 | -0.30% | 71,099 |
| Apr 4, 2025 | 72.26 | 72.26 | 69.78 | 69.84 | 69.84 | -5.90% | 66,064 |
| Apr 3, 2025 | 75.17 | 75.49 | 74.18 | 74.22 | 74.22 | -4.91% | 20,423 |
| Apr 2, 2025 | 76.64 | 78.32 | 76.64 | 78.05 | 78.05 | 0.71% | 24,531 |
| Apr 1, 2025 | 76.89 | 77.72 | 76.52 | 77.50 | 77.50 | 0.31% | 49,678 |
| Mar 31, 2025 | 75.90 | 77.38 | 75.54 | 77.26 | 77.26 | 0.55% | 54,055 |
| Mar 28, 2025 | 78.13 | 78.23 | 76.74 | 76.84 | 76.84 | -1.95% | 10,827 |
| Mar 27, 2025 | 78.44 | 78.93 | 78.26 | 78.37 | 78.37 | -0.39% | 112,750 |
| Mar 26, 2025 | 79.59 | 79.59 | 78.48 | 78.68 | 78.68 | -1.22% | 18,262 |
| Mar 25, 2025 | 79.64 | 79.76 | 79.43 | 79.65 | 79.65 | 0.19% | 20,826 |
| Mar 24, 2025 | 79.04 | 79.58 | 79.04 | 79.50 | 79.50 | 1.88% | 26,059 |
| Mar 21, 2025 | 77.40 | 78.11 | 77.23 | 78.03 | 78.03 | 0.03% | 56,573 |
| Mar 20, 2025 | 77.69 | 78.64 | 77.69 | 78.01 | 78.01 | -0.26% | 63,714 |
| Mar 19, 2025 | 77.53 | 78.60 | 77.38 | 78.21 | 78.21 | 1.20% | 13,100 |
| Mar 18, 2025 | 77.82 | 77.82 | 77.11 | 77.28 | 77.28 | -1.48% | 23,899 |
| Mar 17, 2025 | 77.70 | 78.68 | 77.70 | 78.44 | 78.19 | 0.80% | 52,893 |
| Mar 14, 2025 | 76.81 | 77.89 | 76.81 | 77.82 | 77.58 | 2.17% | 28,246 |
| Mar 13, 2025 | 77.18 | 77.18 | 76.02 | 76.17 | 75.93 | -1.46% | 24,115 |
| Mar 12, 2025 | 77.71 | 77.79 | 76.70 | 77.30 | 77.06 | 0.59% | 27,922 |
| Mar 11, 2025 | 77.30 | 77.64 | 76.31 | 76.85 | 76.61 | -0.68% | 24,811 |
| Mar 10, 2025 | 78.44 | 78.50 | 76.75 | 77.38 | 77.14 | -2.83% | 48,400 |
| Mar 7, 2025 | 79.04 | 79.78 | 78.15 | 79.63 | 79.38 | 0.54% | 53,132 |
| Mar 6, 2025 | 79.70 | 80.27 | 78.93 | 79.20 | 78.95 | -1.99% | 46,072 |
| Mar 5, 2025 | 79.92 | 80.94 | 79.47 | 80.81 | 80.56 | 1.23% | 72,436 |
| Mar 4, 2025 | 80.19 | 80.97 | 79.20 | 79.83 | 79.58 | -1.24% | 31,564 |
| Mar 3, 2025 | 82.57 | 82.63 | 80.39 | 80.83 | 80.58 | -1.73% | 44,287 |
| Feb 28, 2025 | 80.98 | 82.25 | 80.71 | 82.25 | 81.99 | 1.49% | 25,571 |
| Feb 27, 2025 | 82.66 | 82.77 | 80.95 | 81.04 | 80.79 | -1.58% | 16,881 |