iShares Morningstar U.S. Equity ETF (ILCB)
NYSEARCA: ILCB · Real-Time Price · USD
94.76
+0.04 (0.05%)
Nov 3, 2025, 4:00 PM EST - Market closed
ILCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 95.06 | 95.06 | 94.64 | 94.77 | 94.77 | 0.05% | 10,109 |
| Oct 31, 2025 | 94.80 | 94.98 | 94.33 | 94.72 | 94.72 | 0.43% | 16,745 |
| Oct 30, 2025 | 94.78 | 94.99 | 94.32 | 94.32 | 94.32 | -0.96% | 24,963 |
| Oct 29, 2025 | 95.43 | 95.55 | 94.98 | 95.23 | 95.23 | -0.05% | 6,828 |
| Oct 28, 2025 | 95.36 | 95.48 | 95.05 | 95.28 | 95.28 | 0.24% | 11,843 |
| Oct 27, 2025 | 94.75 | 95.10 | 94.68 | 95.05 | 95.05 | 1.16% | 13,535 |
| Oct 24, 2025 | 93.90 | 94.14 | 93.87 | 93.96 | 93.96 | 0.82% | 7,546 |
| Oct 23, 2025 | 92.66 | 93.32 | 92.66 | 93.19 | 93.19 | 0.66% | 27,114 |
| Oct 22, 2025 | 93.20 | 93.20 | 92.04 | 92.58 | 92.58 | -0.72% | 15,816 |
| Oct 21, 2025 | 93.09 | 93.34 | 93.01 | 93.25 | 93.25 | 0.08% | 14,472 |
| Oct 20, 2025 | 92.66 | 93.23 | 92.66 | 93.17 | 93.17 | 1.11% | 9,402 |
| Oct 17, 2025 | 91.45 | 92.31 | 91.35 | 92.15 | 92.15 | 0.55% | 11,779 |
| Oct 16, 2025 | 92.50 | 92.67 | 91.31 | 91.64 | 91.64 | -0.59% | 23,318 |
| Oct 15, 2025 | 92.61 | 92.99 | 91.65 | 92.18 | 92.18 | 0.31% | 12,018 |
| Oct 14, 2025 | 91.16 | 92.38 | 91.16 | 91.90 | 91.90 | -0.19% | 13,269 |
| Oct 13, 2025 | 91.72 | 92.08 | 91.72 | 92.08 | 92.08 | 1.59% | 9,856 |
| Oct 10, 2025 | 93.22 | 93.53 | 90.64 | 90.64 | 90.64 | -2.64% | 13,322 |
| Oct 9, 2025 | 93.44 | 93.44 | 92.90 | 93.10 | 93.10 | -0.28% | 9,720 |
| Oct 8, 2025 | 93.05 | 93.40 | 92.95 | 93.36 | 93.36 | 0.57% | 15,781 |
| Oct 7, 2025 | 93.29 | 93.37 | 92.68 | 92.83 | 92.83 | -0.40% | 10,736 |
| Oct 6, 2025 | 93.09 | 93.32 | 93.01 | 93.21 | 93.21 | 0.41% | 11,434 |
| Oct 3, 2025 | 92.94 | 93.34 | 92.70 | 92.82 | 92.82 | -0.03% | 15,646 |
| Oct 2, 2025 | 93.08 | 93.08 | 92.56 | 92.85 | 92.85 | 0.13% | 4,992 |
| Oct 1, 2025 | 92.05 | 92.87 | 92.05 | 92.72 | 92.72 | 0.32% | 12,313 |
| Sep 30, 2025 | 92.08 | 92.45 | 91.88 | 92.42 | 92.42 | 0.26% | 9,451 |
| Sep 29, 2025 | 92.20 | 92.35 | 91.98 | 92.18 | 92.18 | 0.27% | 8,185 |
| Sep 26, 2025 | 91.51 | 91.93 | 91.48 | 91.93 | 91.93 | 0.62% | 22,187 |
| Sep 25, 2025 | 91.39 | 91.49 | 90.91 | 91.36 | 91.36 | -0.51% | 11,758 |
| Sep 24, 2025 | 92.24 | 92.24 | 91.69 | 91.83 | 91.83 | -0.31% | 11,729 |
| Sep 23, 2025 | 92.53 | 92.62 | 91.96 | 92.11 | 92.11 | -0.60% | 11,058 |
| Sep 22, 2025 | 91.94 | 92.68 | 91.94 | 92.67 | 92.67 | 0.54% | 8,883 |
| Sep 19, 2025 | 92.14 | 92.25 | 91.82 | 92.17 | 92.17 | 0.48% | 14,856 |
| Sep 18, 2025 | 91.77 | 92.07 | 91.70 | 91.73 | 91.73 | 0.43% | 18,551 |
| Sep 17, 2025 | 91.48 | 91.56 | 91.22 | 91.34 | 91.34 | -0.10% | 15,064 |
| 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 |