iShares Morningstar U.S. Equity ETF (ILCB)
NYSEARCA: ILCB · Real-Time Price · USD
81.87
+0.05 (0.06%)
Nov 20, 2024, 3:59 PM EST - Market closed
ILCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 81.83 | 81.96 | 81.35 | 81.87 | 81.87 | 0.06% | 14,391 |
| Nov 19, 2024 | 80.99 | 81.91 | 80.99 | 81.82 | 81.82 | 0.42% | 35,233 |
| Nov 18, 2024 | 81.19 | 81.70 | 81.19 | 81.48 | 81.48 | 0.37% | 19,029 |
| Nov 15, 2024 | 81.78 | 81.78 | 81.01 | 81.18 | 81.18 | -1.23% | 37,861 |
| Nov 14, 2024 | 82.84 | 82.84 | 82.19 | 82.19 | 82.19 | -0.64% | 17,914 |
| Nov 13, 2024 | 82.81 | 83.09 | 82.71 | 82.72 | 82.72 | 0.01% | 29,799 |
| Nov 12, 2024 | 82.95 | 83.06 | 82.53 | 82.71 | 82.71 | -0.33% | 14,479 |
| Nov 11, 2024 | 83.11 | 83.13 | 82.87 | 82.99 | 82.99 | 0.20% | 20,148 |
| Nov 8, 2024 | 82.59 | 82.95 | 82.57 | 82.82 | 82.82 | 0.47% | 14,421 |
| Nov 7, 2024 | 82.09 | 82.60 | 82.09 | 82.43 | 82.43 | 0.73% | 34,478 |
| Nov 6, 2024 | 81.47 | 81.93 | 81.22 | 81.83 | 81.83 | 2.51% | 44,285 |
| Nov 5, 2024 | 78.92 | 79.83 | 78.92 | 79.83 | 79.83 | 1.26% | 33,646 |
| Nov 4, 2024 | 78.95 | 79.14 | 78.59 | 78.84 | 78.84 | -0.16% | 190,312 |
| Nov 1, 2024 | 79.10 | 79.52 | 78.97 | 78.97 | 78.97 | 0.46% | 14,858 |
| Oct 31, 2024 | 79.26 | 79.26 | 78.61 | 78.61 | 78.61 | -1.91% | 10,069 |
| Oct 30, 2024 | 80.39 | 80.62 | 80.11 | 80.14 | 80.14 | -0.31% | 16,245 |
| Oct 29, 2024 | 80.13 | 80.55 | 80.04 | 80.39 | 80.39 | 0.18% | 620,690 |
| Oct 28, 2024 | 80.39 | 80.41 | 80.24 | 80.25 | 80.25 | 0.36% | 15,325 |
| Oct 25, 2024 | 80.35 | 80.71 | 79.87 | 79.96 | 79.96 | -0.11% | 50,632 |
| Oct 24, 2024 | 80.19 | 80.19 | 79.75 | 80.05 | 80.05 | 0.23% | 14,885 |
| Oct 23, 2024 | 80.26 | 80.35 | 79.44 | 79.87 | 79.87 | -0.84% | 17,367 |
| Oct 22, 2024 | 80.26 | 80.66 | 80.26 | 80.55 | 80.55 | -0.09% | 14,647 |
| Oct 21, 2024 | 80.66 | 80.79 | 80.24 | 80.62 | 80.62 | -0.21% | 53,243 |
| Oct 18, 2024 | 80.75 | 80.88 | 80.57 | 80.79 | 80.79 | 0.34% | 12,632 |
| Oct 17, 2024 | 81.03 | 81.03 | 80.48 | 80.52 | 80.52 | 0.04% | 14,925 |
| Oct 16, 2024 | 80.13 | 80.54 | 80.02 | 80.49 | 80.49 | 0.39% | 11,457 |
| Oct 15, 2024 | 80.79 | 80.83 | 80.05 | 80.18 | 80.18 | -0.77% | 17,841 |
| Oct 14, 2024 | 80.40 | 80.89 | 80.40 | 80.80 | 80.80 | 0.84% | 14,678 |
| Oct 11, 2024 | 79.64 | 80.13 | 79.64 | 80.13 | 80.13 | 0.67% | 16,545 |
| Oct 10, 2024 | 79.49 | 79.72 | 79.39 | 79.60 | 79.60 | -0.11% | 9,351 |
| Oct 9, 2024 | 79.14 | 79.76 | 79.14 | 79.69 | 79.69 | 0.71% | 11,938 |
| Oct 8, 2024 | 78.83 | 79.24 | 78.67 | 79.13 | 79.13 | 0.89% | 17,107 |
| Oct 7, 2024 | 78.90 | 79.00 | 78.30 | 78.43 | 78.43 | -0.90% | 8,404 |
| Oct 4, 2024 | 79.02 | 79.14 | 78.51 | 79.14 | 79.14 | 0.85% | 18,525 |
| Oct 3, 2024 | 78.30 | 78.57 | 78.13 | 78.47 | 78.47 | -0.15% | 40,043 |
| Oct 2, 2024 | 78.46 | 78.71 | 78.09 | 78.59 | 78.59 | 0.01% | 27,098 |
| Oct 1, 2024 | 79.25 | 79.25 | 78.18 | 78.58 | 78.58 | -0.82% | 85,686 |
| Sep 30, 2024 | 78.83 | 79.32 | 78.57 | 79.23 | 79.23 | 0.44% | 57,807 |
| Sep 27, 2024 | 79.27 | 79.27 | 78.86 | 78.88 | 78.88 | -0.14% | 16,429 |
| Sep 26, 2024 | 79.40 | 79.40 | 78.85 | 78.99 | 78.99 | 0.36% | 17,508 |
| Sep 25, 2024 | 78.94 | 78.95 | 78.58 | 78.71 | 78.71 | -0.59% | 10,101 |
| Sep 24, 2024 | 79.00 | 79.18 | 78.72 | 79.18 | 78.90 | 0.28% | 27,500 |
| Sep 23, 2024 | 78.95 | 79.00 | 78.78 | 78.96 | 78.68 | 0.30% | 48,895 |
| Sep 20, 2024 | 78.73 | 78.82 | 78.45 | 78.72 | 78.44 | -0.27% | 14,506 |
| Sep 19, 2024 | 78.99 | 79.20 | 78.78 | 78.93 | 78.65 | 1.79% | 19,447 |
| Sep 18, 2024 | 77.95 | 78.24 | 77.53 | 77.54 | 77.27 | -0.28% | 12,475 |
| Sep 17, 2024 | 78.03 | 78.25 | 77.53 | 77.76 | 77.48 | 0.08% | 84,969 |
| Sep 16, 2024 | 77.54 | 77.77 | 77.42 | 77.70 | 77.42 | 0.09% | 23,305 |
| Sep 13, 2024 | 77.36 | 77.72 | 77.36 | 77.63 | 77.36 | 0.65% | 5,574 |
| Sep 12, 2024 | 76.69 | 77.23 | 76.46 | 77.13 | 76.86 | 0.68% | 29,264 |
| Sep 11, 2024 | 75.64 | 76.61 | 74.59 | 76.61 | 76.34 | 1.12% | 15,643 |
| Sep 10, 2024 | 75.60 | 75.76 | 75.14 | 75.76 | 75.49 | 0.49% | 13,861 |
| Sep 9, 2024 | 75.23 | 75.61 | 74.95 | 75.39 | 75.12 | 1.03% | 22,319 |
| Sep 6, 2024 | 75.87 | 76.05 | 74.51 | 74.62 | 74.36 | -1.58% | 10,003 |
| Sep 5, 2024 | 76.12 | 76.37 | 75.61 | 75.82 | 75.55 | -0.33% | 116,339 |
| Sep 4, 2024 | 75.90 | 76.44 | 75.87 | 76.07 | 75.80 | -0.20% | 7,514 |
| Sep 3, 2024 | 77.40 | 77.40 | 75.93 | 76.22 | 75.95 | -2.13% | 115,847 |
| Aug 30, 2024 | 77.53 | 77.92 | 76.96 | 77.88 | 77.60 | 1.02% | 24,827 |
| Aug 29, 2024 | 77.33 | 77.82 | 77.05 | 77.09 | 76.82 | -0.03% | 13,025 |
| Aug 28, 2024 | 77.51 | 77.51 | 76.63 | 77.11 | 76.84 | -0.51% | 18,425 |
| Aug 27, 2024 | 77.31 | 77.62 | 77.31 | 77.51 | 77.24 | 0.12% | 25,650 |
| Aug 26, 2024 | 77.76 | 77.83 | 77.32 | 77.42 | 77.15 | -0.36% | 30,599 |
| Aug 23, 2024 | 77.23 | 77.71 | 77.08 | 77.70 | 77.42 | 1.17% | 94,380 |
| Aug 22, 2024 | 77.71 | 77.71 | 76.73 | 76.80 | 76.53 | -0.87% | 6,943 |
| Aug 21, 2024 | 77.33 | 77.52 | 77.11 | 77.47 | 77.20 | 0.45% | 15,776 |
| Aug 20, 2024 | 77.37 | 77.43 | 76.97 | 77.12 | 76.85 | -0.24% | 14,099 |
| Aug 19, 2024 | 76.56 | 77.31 | 76.50 | 77.31 | 77.04 | 1.05% | 97,238 |
| Aug 16, 2024 | 76.09 | 76.65 | 76.09 | 76.51 | 76.24 | 0.12% | 10,312 |
| Aug 15, 2024 | 75.93 | 76.42 | 75.86 | 76.42 | 76.15 | 1.73% | 15,421 |
| Aug 14, 2024 | 74.98 | 75.21 | 74.76 | 75.12 | 74.85 | 0.43% | 25,364 |
| Aug 13, 2024 | 74.01 | 74.80 | 74.01 | 74.80 | 74.54 | 1.60% | 57,615 |
| Aug 12, 2024 | 73.80 | 73.93 | 73.38 | 73.62 | 73.36 | -0.01% | 145,526 |
| Aug 9, 2024 | 73.20 | 73.65 | 73.05 | 73.63 | 73.37 | 0.59% | 144,196 |
| Aug 8, 2024 | 72.38 | 73.33 | 72.26 | 73.20 | 72.94 | 2.35% | 19,102 |
| Aug 7, 2024 | 72.95 | 73.32 | 71.52 | 71.52 | 71.27 | -0.72% | 127,567 |
| Aug 6, 2024 | 71.69 | 73.09 | 71.54 | 72.04 | 71.79 | 0.92% | 227,065 |
| Aug 5, 2024 | 70.34 | 72.29 | 70.21 | 71.38 | 71.13 | -2.90% | 295,293 |
| Aug 2, 2024 | 74.01 | 74.01 | 72.98 | 73.51 | 73.25 | -1.92% | 517,572 |
| Aug 1, 2024 | 76.42 | 76.42 | 74.54 | 74.95 | 74.68 | -1.43% | 235,280 |
| Jul 31, 2024 | 75.88 | 76.43 | 75.77 | 76.04 | 75.77 | 1.40% | 15,957 |
| Jul 30, 2024 | 75.42 | 75.47 | 74.42 | 74.99 | 74.72 | -0.41% | 5,086 |
| Jul 29, 2024 | 75.49 | 75.56 | 75.11 | 75.30 | 75.03 | 0.06% | 7,204 |
| Jul 26, 2024 | 75.08 | 75.32 | 74.93 | 75.25 | 74.98 | 1.21% | 5,840 |
| Jul 25, 2024 | 74.71 | 75.57 | 74.26 | 74.35 | 74.09 | -0.46% | 9,700 |
| Jul 24, 2024 | 75.78 | 75.78 | 74.70 | 74.70 | 74.43 | -2.32% | 14,067 |
| Jul 23, 2024 | 76.52 | 76.90 | 76.47 | 76.47 | 76.20 | -0.17% | 6,895 |
| Jul 22, 2024 | 76.30 | 76.66 | 76.18 | 76.60 | 76.33 | 1.13% | 8,282 |
| Jul 19, 2024 | 76.17 | 76.28 | 75.74 | 75.74 | 75.48 | -0.79% | 3,289 |
| Jul 18, 2024 | 77.19 | 77.23 | 76.00 | 76.35 | 76.08 | -0.78% | 27,264 |
| Jul 17, 2024 | 77.21 | 77.21 | 76.95 | 76.95 | 76.68 | -1.45% | 26,719 |
| Jul 16, 2024 | 77.78 | 78.08 | 77.77 | 78.08 | 77.80 | 0.64% | 30,231 |
| Jul 15, 2024 | 77.68 | 77.90 | 77.44 | 77.58 | 77.31 | 0.51% | 5,068 |
| Jul 12, 2024 | 76.99 | 77.75 | 76.96 | 77.19 | 76.92 | 0.35% | 9,881 |
| Jul 11, 2024 | 77.52 | 77.59 | 76.78 | 76.92 | 76.65 | -0.70% | 18,022 |
| Jul 10, 2024 | 76.93 | 77.46 | 76.86 | 77.46 | 77.19 | 1.01% | 11,517 |
| Jul 9, 2024 | 76.74 | 76.91 | 76.67 | 76.69 | 76.42 | - | 19,454 |
| Jul 8, 2024 | 76.76 | 76.78 | 76.55 | 76.69 | 76.42 | 0.09% | 20,642 |
| Jul 5, 2024 | 76.20 | 76.62 | 76.13 | 76.62 | 76.35 | 0.66% | 12,550 |
| Jul 3, 2024 | 75.72 | 76.19 | 75.72 | 76.12 | 75.85 | 0.40% | 21,455 |
| Jul 2, 2024 | 75.02 | 75.82 | 75.02 | 75.82 | 75.55 | 0.72% | 79,690 |