iShares Morningstar U.S. Equity ETF (ILCB)
NYSEARCA: ILCB · Real-Time Price · USD
91.43
-0.29 (-0.32%)
Sep 16, 2025, 4:00 PM EDT - Market closed
ILCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 91.67 | 91.67 | 91.28 | 91.43 | 91.43 | -0.32% | 20,563 |
| Sep 15, 2025 | 91.52 | 91.79 | 91.52 | 91.72 | 91.47 | 0.44% | 6,007 |
| Sep 12, 2025 | 91.27 | 91.48 | 91.27 | 91.32 | 91.06 | 0.02% | 11,238 |
| Sep 11, 2025 | 90.78 | 91.38 | 90.78 | 91.30 | 91.05 | 0.85% | 11,781 |
| Sep 10, 2025 | 90.84 | 90.84 | 90.35 | 90.53 | 90.28 | 0.27% | 6,797 |
| Sep 9, 2025 | 90.18 | 90.29 | 90.03 | 90.29 | 90.04 | 0.25% | 6,447 |
| Sep 8, 2025 | 89.98 | 90.23 | 89.92 | 90.06 | 89.81 | 0.33% | 8,007 |
| Sep 5, 2025 | 90.49 | 90.49 | 89.39 | 89.77 | 89.52 | -0.29% | 13,730 |
| Sep 4, 2025 | 89.51 | 90.07 | 89.41 | 90.03 | 89.78 | 0.86% | 31,635 |
| Sep 3, 2025 | 89.20 | 89.34 | 88.90 | 89.26 | 89.02 | 0.44% | 29,877 |
| Sep 2, 2025 | 88.34 | 88.87 | 88.14 | 88.87 | 88.62 | -0.66% | 20,962 |
| Aug 29, 2025 | 89.65 | 89.65 | 89.38 | 89.46 | 89.21 | -0.71% | 4,063 |
| Aug 28, 2025 | 89.74 | 90.10 | 89.72 | 90.10 | 89.85 | 0.37% | 8,267 |
| Aug 27, 2025 | 89.46 | 89.80 | 89.46 | 89.77 | 89.52 | 0.28% | 6,892 |
| Aug 26, 2025 | 89.10 | 89.51 | 89.10 | 89.51 | 89.26 | 0.49% | 13,139 |
| Aug 25, 2025 | 89.28 | 89.45 | 89.07 | 89.07 | 88.82 | -0.42% | 25,421 |
| Aug 22, 2025 | 88.47 | 89.59 | 88.47 | 89.45 | 89.20 | 1.53% | 8,763 |
| Aug 21, 2025 | 88.16 | 88.38 | 87.97 | 88.10 | 87.86 | -0.44% | 15,380 |
| Aug 20, 2025 | 88.67 | 88.67 | 88.14 | 88.49 | 88.24 | -0.14% | 4,228 |
| Aug 19, 2025 | 89.24 | 89.30 | 88.51 | 88.62 | 88.37 | -0.67% | 9,275 |
| Aug 18, 2025 | 89.17 | 89.26 | 89.05 | 89.21 | 88.96 | - | 5,178 |
| Aug 15, 2025 | 89.60 | 89.60 | 89.21 | 89.21 | 88.96 | -0.26% | 9,956 |
| Aug 14, 2025 | 89.20 | 89.48 | 89.12 | 89.44 | 89.19 | - | 6,470 |
| Aug 13, 2025 | 89.49 | 89.49 | 89.16 | 89.44 | 89.20 | 0.31% | 5,405 |
| Aug 12, 2025 | 88.50 | 89.17 | 88.43 | 89.17 | 88.92 | 1.09% | 8,257 |
| Aug 11, 2025 | 88.39 | 88.50 | 88.21 | 88.21 | 87.97 | -0.16% | 5,923 |
| Aug 8, 2025 | 87.96 | 88.40 | 87.95 | 88.35 | 88.11 | 0.66% | 8,894 |
| Aug 7, 2025 | 88.36 | 88.41 | 87.37 | 87.77 | 87.53 | -0.06% | 4,880 |
| Aug 6, 2025 | 87.31 | 87.89 | 87.17 | 87.82 | 87.58 | 0.76% | 15,498 |
| Aug 5, 2025 | 87.68 | 87.76 | 87.05 | 87.16 | 86.92 | -0.47% | 8,199 |
| Aug 4, 2025 | 86.86 | 87.59 | 86.86 | 87.57 | 87.33 | 1.53% | 7,432 |
| Aug 1, 2025 | 86.89 | 86.89 | 86.00 | 86.25 | 86.01 | -1.65% | 13,701 |
| Jul 31, 2025 | 88.73 | 88.73 | 87.70 | 87.70 | 87.45 | -0.45% | 8,842 |
| Jul 30, 2025 | 88.24 | 88.32 | 87.68 | 88.09 | 87.85 | -0.06% | 29,121 |
| Jul 29, 2025 | 88.55 | 88.55 | 88.08 | 88.14 | 87.90 | -0.24% | 24,522 |
| Jul 28, 2025 | 88.41 | 88.52 | 88.22 | 88.35 | 88.10 | -0.01% | 11,457 |
| Jul 25, 2025 | 88.07 | 88.43 | 88.07 | 88.36 | 88.11 | 0.35% | 7,044 |
| Jul 24, 2025 | 88.03 | 88.18 | 87.99 | 88.05 | 87.81 | 0.18% | 36,095 |
| Jul 23, 2025 | 87.60 | 87.89 | 87.35 | 87.89 | 87.65 | 0.72% | 11,125 |
| Jul 22, 2025 | 87.34 | 87.34 | 87.02 | 87.26 | 87.02 | 0.03% | 8,744 |
| Jul 21, 2025 | 87.20 | 87.62 | 87.18 | 87.23 | 86.99 | 0.17% | 12,504 |
| Jul 18, 2025 | 87.38 | 87.38 | 87.01 | 87.08 | 86.84 | 0.02% | 14,006 |
| Jul 17, 2025 | 86.57 | 87.14 | 86.57 | 87.06 | 86.82 | 0.54% | 15,282 |
| Jul 16, 2025 | 86.55 | 86.59 | 85.94 | 86.59 | 86.35 | 0.35% | 14,979 |
| Jul 15, 2025 | 87.01 | 87.01 | 86.28 | 86.29 | 86.05 | -0.46% | 37,857 |
| Jul 14, 2025 | 86.46 | 86.69 | 86.27 | 86.68 | 86.44 | 0.23% | 19,878 |
| Jul 11, 2025 | 86.40 | 86.60 | 86.20 | 86.48 | 86.24 | -0.38% | 82,327 |
| Jul 10, 2025 | 86.65 | 86.90 | 86.51 | 86.81 | 86.57 | 0.25% | 80,684 |
| Jul 9, 2025 | 86.43 | 86.59 | 86.11 | 86.59 | 86.35 | 0.62% | 27,572 |
| Jul 8, 2025 | 86.16 | 86.20 | 85.96 | 86.06 | 85.82 | -0.13% | 11,096 |