iShares Morningstar U.S. Equity ETF (ILCB)
NYSEARCA: ILCB · Real-Time Price · USD
90.64
-2.46 (-2.64%)
At close: Oct 10, 2025, 4:00 PM EDT
90.99
+0.35 (0.38%)
After-hours: Oct 10, 2025, 8:00 PM EDT
ILCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |