iShares Morningstar U.S. Equity ETF (ILCB)
NYSEARCA: ILCB · Real-Time Price · USD
76.84
-1.53 (-1.95%)
At close: Mar 28, 2025, 4:00 PM
76.66
-0.18 (-0.23%)
Pre-market: Mar 31, 2025, 6:59 AM EDT
ILCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 78.13 | 78.23 | 76.74 | 76.84 | 76.84 | -1.95% | 10,827 |
| Mar 27, 2025 | 78.44 | 78.93 | 78.26 | 78.37 | 78.37 | -0.39% | 112,750 |
| Mar 26, 2025 | 79.59 | 79.59 | 78.48 | 78.68 | 78.68 | -1.22% | 18,262 |
| Mar 25, 2025 | 79.64 | 79.76 | 79.43 | 79.65 | 79.65 | 0.19% | 20,826 |
| Mar 24, 2025 | 79.04 | 79.58 | 79.04 | 79.50 | 79.50 | 1.88% | 26,059 |
| Mar 21, 2025 | 77.40 | 78.11 | 77.23 | 78.03 | 78.03 | 0.03% | 56,573 |
| Mar 20, 2025 | 77.69 | 78.64 | 77.69 | 78.01 | 78.01 | -0.26% | 63,714 |
| Mar 19, 2025 | 77.53 | 78.60 | 77.38 | 78.21 | 78.21 | 1.20% | 13,100 |
| Mar 18, 2025 | 77.82 | 77.82 | 77.11 | 77.28 | 77.28 | -1.48% | 23,899 |
| Mar 17, 2025 | 77.70 | 78.68 | 77.70 | 78.44 | 78.19 | 0.80% | 52,893 |
| Mar 14, 2025 | 76.81 | 77.89 | 76.81 | 77.82 | 77.58 | 2.17% | 28,246 |
| Mar 13, 2025 | 77.18 | 77.18 | 76.02 | 76.17 | 75.93 | -1.46% | 24,115 |
| Mar 12, 2025 | 77.71 | 77.79 | 76.70 | 77.30 | 77.06 | 0.59% | 27,922 |
| Mar 11, 2025 | 77.30 | 77.64 | 76.31 | 76.85 | 76.61 | -0.68% | 24,811 |
| Mar 10, 2025 | 78.44 | 78.50 | 76.75 | 77.38 | 77.14 | -2.83% | 48,400 |
| Mar 7, 2025 | 79.04 | 79.78 | 78.15 | 79.63 | 79.38 | 0.54% | 53,132 |
| Mar 6, 2025 | 79.70 | 80.27 | 78.93 | 79.20 | 78.95 | -1.99% | 46,072 |
| Mar 5, 2025 | 79.92 | 80.94 | 79.47 | 80.81 | 80.56 | 1.23% | 72,436 |
| Mar 4, 2025 | 80.19 | 80.97 | 79.20 | 79.83 | 79.58 | -1.24% | 31,564 |
| Mar 3, 2025 | 82.57 | 82.63 | 80.39 | 80.83 | 80.58 | -1.73% | 44,287 |
| Feb 28, 2025 | 80.98 | 82.25 | 80.71 | 82.25 | 81.99 | 1.49% | 25,571 |
| Feb 27, 2025 | 82.66 | 82.77 | 80.95 | 81.04 | 80.79 | -1.58% | 16,881 |
| Feb 26, 2025 | 82.55 | 82.93 | 82.00 | 82.34 | 82.08 | 0.07% | 12,419 |
| Feb 25, 2025 | 82.66 | 82.66 | 81.63 | 82.28 | 82.02 | -0.46% | 9,948 |
| Feb 24, 2025 | 83.37 | 83.37 | 82.66 | 82.66 | 82.40 | -0.54% | 32,513 |
| Feb 21, 2025 | 84.61 | 84.61 | 83.10 | 83.11 | 82.85 | -1.75% | 11,786 |
| Feb 20, 2025 | 84.92 | 84.92 | 84.21 | 84.59 | 84.32 | -0.54% | 11,697 |
| Feb 19, 2025 | 84.68 | 85.08 | 84.60 | 85.05 | 84.78 | 0.15% | 57,154 |
| Feb 18, 2025 | 84.77 | 84.92 | 84.46 | 84.92 | 84.65 | 0.27% | 55,639 |
| Feb 14, 2025 | 84.74 | 84.79 | 84.61 | 84.69 | 84.42 | 0.09% | 1,061,634 |
| Feb 13, 2025 | 83.98 | 84.68 | 83.97 | 84.61 | 84.34 | 1.01% | 24,187 |
| Feb 12, 2025 | 83.14 | 83.87 | 83.14 | 83.76 | 83.50 | -0.27% | 15,736 |
| Feb 11, 2025 | 83.65 | 84.08 | 83.65 | 83.99 | 83.73 | -0.06% | 15,455 |
| Feb 10, 2025 | 83.92 | 84.12 | 83.82 | 84.04 | 83.78 | 0.73% | 12,593 |
| Feb 7, 2025 | 84.30 | 84.38 | 83.40 | 83.43 | 83.17 | -0.93% | 63,585 |
| Feb 6, 2025 | 84.24 | 84.24 | 83.84 | 84.21 | 83.95 | 0.26% | 172,455 |
| Feb 5, 2025 | 83.44 | 83.99 | 83.19 | 83.99 | 83.73 | 0.49% | 53,190 |
| Feb 4, 2025 | 83.02 | 83.65 | 83.02 | 83.58 | 83.32 | 0.70% | 1,368,955 |
| Feb 3, 2025 | 82.09 | 83.41 | 82.01 | 83.00 | 82.74 | -0.78% | 60,707 |
| Jan 31, 2025 | 84.44 | 84.65 | 83.61 | 83.65 | 83.39 | -0.46% | 8,180 |
| Jan 30, 2025 | 83.82 | 84.23 | 83.59 | 84.04 | 83.78 | 0.55% | 13,135 |
| Jan 29, 2025 | 83.84 | 83.84 | 83.25 | 83.58 | 83.32 | -0.39% | 15,628 |
| Jan 28, 2025 | 83.36 | 84.02 | 83.07 | 83.91 | 83.65 | 0.85% | 19,357 |
| Jan 27, 2025 | 82.50 | 83.20 | 82.50 | 83.20 | 82.94 | -1.38% | 40,723 |
| Jan 24, 2025 | 84.62 | 84.73 | 84.28 | 84.36 | 84.10 | -0.28% | 15,463 |
| Jan 23, 2025 | 84.13 | 84.60 | 84.09 | 84.60 | 84.33 | 0.48% | 11,938 |
| Jan 22, 2025 | 84.08 | 84.38 | 84.08 | 84.20 | 83.94 | 0.59% | 23,109 |
| Jan 21, 2025 | 83.36 | 83.71 | 83.08 | 83.71 | 83.45 | 0.90% | 17,975 |
| Jan 17, 2025 | 82.97 | 83.18 | 82.75 | 82.96 | 82.70 | 1.07% | 20,466 |
| Jan 16, 2025 | 82.45 | 82.45 | 82.08 | 82.08 | 81.82 | -0.15% | 105,159 |