Skip to main content
logo
iShares Morningstar U.S. Equity ETF (ILCB)
NYSEARCA: ILCB · Real-Time Price · USD
95.52
+0.29 (0.30%)
Dec 24, 2025, 1:00 PM EST - Market closed

ILCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202595.2495.6195.2495.5295.520.30%3,597
Dec 23, 202594.7295.2594.7295.2395.230.40%10,293
Dec 22, 202594.7394.8594.5994.8594.850.74%13,971
Dec 19, 202593.7294.2893.7294.1594.150.88%18,570
Dec 18, 202593.4993.9293.2893.3393.330.74%16,453
Dec 17, 202593.8693.8692.6492.6492.64-1.24%27,066
Dec 16, 202593.7593.8893.1793.8193.81-0.40%8,354
Dec 15, 202594.9694.9694.1994.1993.88-0.20%8,578
Dec 12, 202595.2895.3494.1494.3894.07-1.08%10,817
Dec 11, 202594.8195.4394.4995.4195.100.27%10,907
Dec 10, 202594.4695.3494.4195.1694.850.63%10,169
Dec 9, 202594.5694.9494.5694.5694.25-0.03%14,248
Dec 8, 202595.1495.1494.4694.5994.28-0.38%14,098
Dec 5, 202594.9595.3494.9294.9594.640.18%7,116
Dec 4, 202594.8994.8994.4694.7894.470.08%10,864
Dec 3, 202594.2294.8694.2294.7094.390.32%13,062
Dec 2, 202594.4494.7094.2294.4094.090.24%11,665
Dec 1, 202594.4094.6194.1794.1793.86-0.49%24,288
Nov 28, 202594.2094.6794.2094.6394.320.49%8,329
Nov 26, 202593.8894.3693.8494.1693.860.74%26,424
Nov 25, 202592.5893.6092.1293.4793.170.89%20,844
Nov 24, 202591.6592.6591.5892.6592.351.61%15,872
Nov 21, 202590.5291.8490.2791.1890.880.96%22,533
Nov 20, 202593.3493.5190.3190.3190.02-1.58%98,447
Nov 19, 202591.5092.3791.3791.7691.460.27%9,665
Nov 18, 202591.4492.1291.1791.5191.21-0.72%15,668
Nov 17, 202592.7493.2991.7992.1791.88-1.03%8,792
Nov 14, 202592.1793.6292.1793.1392.830.05%81,278
Nov 13, 202594.3694.3693.0893.0892.78-1.71%8,990
Nov 12, 202594.9094.9794.5494.7094.400.02%9,302
Nov 11, 202594.3294.7794.1694.6894.370.20%10,732
Nov 10, 202593.8594.5493.7194.4994.181.48%13,425
Nov 7, 202592.6193.1191.7193.1192.810.23%10,102
Nov 6, 202593.8493.8492.7992.9092.60-1.18%14,003
Nov 5, 202593.6894.3993.5294.0193.710.40%5,437
Nov 4, 202593.7594.3093.6093.6393.33-1.20%18,099
Nov 3, 202595.0695.0694.6494.7794.460.05%10,109
Oct 31, 202594.8094.9894.3394.7294.410.43%16,745
Oct 30, 202594.7894.9994.3294.3294.01-0.96%24,963
Oct 29, 202595.4395.5594.9895.2394.93-0.05%6,828
Oct 28, 202595.3695.4895.0595.2894.970.24%11,843
Oct 27, 202594.7595.1094.6895.0594.741.16%13,535
Oct 24, 202593.9094.1493.8793.9693.650.82%7,546
Oct 23, 202592.6693.3292.6693.1992.890.66%27,114
Oct 22, 202593.2093.2092.0492.5892.27-0.72%15,816
Oct 21, 202593.0993.3493.0193.2592.940.08%14,472
Oct 20, 202592.6693.2392.6693.1792.871.11%9,402
Oct 17, 202591.4592.3191.3592.1591.850.55%11,779
Oct 16, 202592.5092.6791.3191.6491.34-0.59%23,318
Oct 15, 202592.6192.9991.6592.1891.880.31%12,018