iShares Morningstar U.S. Equity ETF (ILCB)
NYSEARCA: ILCB · Real-Time Price · USD
95.42
+1.95 (2.09%)
At close: Feb 6, 2026, 4:00 PM EST
95.42
0.00 (0.00%)
After-hours: Feb 6, 2026, 8:00 PM EST
ILCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 94.06 | 95.57 | 94.06 | 95.42 | 95.42 | 2.09% | 8,504 |
| Feb 5, 2026 | 93.96 | 94.32 | 93.31 | 93.47 | 93.47 | -1.35% | 84,467 |
| Feb 4, 2026 | 95.38 | 95.38 | 94.12 | 94.75 | 94.75 | -0.55% | 13,451 |
| Feb 3, 2026 | 96.13 | 96.13 | 94.51 | 95.27 | 95.27 | -0.88% | 8,782 |
| Feb 2, 2026 | 95.26 | 96.26 | 95.26 | 96.12 | 96.12 | 0.50% | 17,984 |
| Jan 30, 2026 | 95.66 | 95.95 | 95.01 | 95.64 | 95.64 | -0.39% | 12,165 |
| Jan 29, 2026 | 96.34 | 96.34 | 94.76 | 96.01 | 96.01 | -0.26% | 18,488 |
| Jan 28, 2026 | 96.54 | 96.54 | 96.16 | 96.26 | 96.26 | 0.02% | 5,273 |
| Jan 27, 2026 | 96.03 | 96.34 | 96.00 | 96.25 | 96.25 | 0.44% | 10,706 |
| Jan 26, 2026 | 95.50 | 96.00 | 95.50 | 95.82 | 95.82 | 0.52% | 25,826 |
| Jan 23, 2026 | 95.21 | 95.58 | 95.11 | 95.33 | 95.33 | 0.04% | 12,775 |
| Jan 22, 2026 | 95.41 | 95.57 | 95.08 | 95.29 | 95.29 | 0.55% | 67,556 |
| Jan 21, 2026 | 94.05 | 95.26 | 94.00 | 94.77 | 94.77 | 1.12% | 23,869 |
| Jan 20, 2026 | 94.32 | 94.70 | 93.66 | 93.72 | 93.72 | -2.08% | 30,217 |
| Jan 16, 2026 | 95.96 | 96.00 | 95.71 | 95.71 | 95.71 | -0.06% | 19,070 |
| Jan 15, 2026 | 96.12 | 96.20 | 95.71 | 95.77 | 95.77 | 0.30% | 7,937 |
| Jan 14, 2026 | 95.58 | 95.74 | 94.98 | 95.48 | 95.48 | -0.57% | 28,482 |
| Jan 13, 2026 | 96.25 | 96.35 | 95.86 | 96.03 | 96.03 | -0.22% | 12,417 |
| Jan 12, 2026 | 95.56 | 96.32 | 95.56 | 96.25 | 96.25 | 0.17% | 11,731 |
| Jan 9, 2026 | 95.64 | 96.22 | 95.64 | 96.08 | 96.08 | 0.64% | 14,151 |
| Jan 8, 2026 | 95.37 | 95.49 | 95.28 | 95.47 | 95.47 | -0.03% | 10,781 |
| Jan 7, 2026 | 95.89 | 96.10 | 95.50 | 95.50 | 95.50 | -0.29% | 18,472 |
| Jan 6, 2026 | 95.31 | 95.85 | 95.30 | 95.78 | 95.78 | 0.63% | 12,434 |
| Jan 5, 2026 | 95.05 | 95.37 | 95.05 | 95.18 | 95.18 | 0.67% | 26,374 |
| Jan 2, 2026 | 94.89 | 94.89 | 94.21 | 94.55 | 94.55 | 0.18% | 11,093 |
| Dec 31, 2025 | 95.13 | 95.14 | 94.37 | 94.38 | 94.38 | -0.70% | 6,865 |
| Dec 30, 2025 | 95.22 | 95.24 | 95.04 | 95.05 | 95.05 | -0.14% | 16,684 |
| Dec 29, 2025 | 95.19 | 95.33 | 94.98 | 95.18 | 95.18 | -0.32% | 13,797 |
| Dec 26, 2025 | 95.61 | 95.65 | 95.45 | 95.49 | 95.49 | -0.03% | 12,175 |
| Dec 24, 2025 | 95.24 | 95.61 | 95.24 | 95.52 | 95.52 | 0.30% | 3,597 |
| Dec 23, 2025 | 94.72 | 95.25 | 94.72 | 95.23 | 95.23 | 0.40% | 10,293 |
| Dec 22, 2025 | 94.73 | 94.85 | 94.59 | 94.85 | 94.85 | 0.74% | 13,971 |
| Dec 19, 2025 | 93.72 | 94.28 | 93.72 | 94.15 | 94.15 | 0.88% | 18,570 |
| Dec 18, 2025 | 93.49 | 93.92 | 93.28 | 93.33 | 93.33 | 0.74% | 16,453 |
| Dec 17, 2025 | 93.86 | 93.86 | 92.64 | 92.64 | 92.64 | -1.24% | 27,066 |
| Dec 16, 2025 | 93.75 | 93.88 | 93.17 | 93.81 | 93.81 | -0.40% | 8,354 |
| Dec 15, 2025 | 94.96 | 94.96 | 94.19 | 94.19 | 93.88 | -0.20% | 8,578 |
| Dec 12, 2025 | 95.28 | 95.34 | 94.14 | 94.38 | 94.07 | -1.08% | 10,817 |
| Dec 11, 2025 | 94.81 | 95.43 | 94.49 | 95.41 | 95.10 | 0.27% | 10,907 |
| Dec 10, 2025 | 94.46 | 95.34 | 94.41 | 95.16 | 94.85 | 0.63% | 10,169 |
| Dec 9, 2025 | 94.56 | 94.94 | 94.56 | 94.56 | 94.25 | -0.03% | 14,248 |
| Dec 8, 2025 | 95.14 | 95.14 | 94.46 | 94.59 | 94.28 | -0.38% | 14,098 |
| Dec 5, 2025 | 94.95 | 95.34 | 94.92 | 94.95 | 94.64 | 0.18% | 7,116 |
| Dec 4, 2025 | 94.89 | 94.89 | 94.46 | 94.78 | 94.47 | 0.08% | 10,864 |
| Dec 3, 2025 | 94.22 | 94.86 | 94.22 | 94.70 | 94.39 | 0.32% | 13,062 |
| Dec 2, 2025 | 94.44 | 94.70 | 94.22 | 94.40 | 94.09 | 0.24% | 11,665 |
| Dec 1, 2025 | 94.40 | 94.61 | 94.17 | 94.17 | 93.86 | -0.49% | 24,288 |
| Nov 28, 2025 | 94.20 | 94.67 | 94.20 | 94.63 | 94.32 | 0.49% | 8,329 |
| Nov 26, 2025 | 93.88 | 94.36 | 93.84 | 94.16 | 93.86 | 0.74% | 26,424 |
| Nov 25, 2025 | 92.58 | 93.60 | 92.12 | 93.47 | 93.17 | 0.89% | 20,844 |