iShares Morningstar U.S. Equity ETF (ILCB)
NYSEARCA: ILCB · Real-Time Price · USD
98.26
+1.24 (1.28%)
At close: Apr 17, 2026, 4:00 PM EDT
98.11
-0.15 (-0.15%)
After-hours: Apr 17, 2026, 8:00 PM EDT
ILCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 97.78 | 98.51 | 97.76 | 98.26 | 98.26 | 1.28% | 9,284 |
| Apr 16, 2026 | 96.93 | 97.15 | 96.66 | 97.02 | 97.02 | 0.23% | 11,786 |
| Apr 15, 2026 | 96.20 | 96.80 | 96.06 | 96.80 | 96.80 | 0.78% | 10,614 |
| Apr 14, 2026 | 95.12 | 96.05 | 95.12 | 96.05 | 96.05 | 1.25% | 13,753 |
| Apr 13, 2026 | 93.59 | 94.87 | 93.59 | 94.87 | 94.86 | 1.11% | 6,773 |
| Apr 10, 2026 | 94.18 | 94.19 | 93.77 | 93.83 | 93.83 | -0.11% | 135,044 |
| Apr 9, 2026 | 93.24 | 94.04 | 93.18 | 93.93 | 93.93 | 0.55% | 12,103 |
| Apr 8, 2026 | 93.65 | 93.65 | 93.00 | 93.42 | 93.42 | 2.59% | 10,984 |
| Apr 7, 2026 | 90.75 | 91.06 | 90.05 | 91.06 | 91.06 | 0.04% | 37,643 |
| Apr 6, 2026 | 90.61 | 91.04 | 90.61 | 91.02 | 91.02 | 0.41% | 6,963 |
| Apr 2, 2026 | 89.32 | 90.65 | 89.32 | 90.65 | 90.65 | 0.13% | 17,641 |
| Apr 1, 2026 | 90.38 | 90.97 | 90.38 | 90.53 | 90.53 | 0.75% | 14,745 |
| Mar 31, 2026 | 88.36 | 89.86 | 88.31 | 89.86 | 89.86 | 2.92% | 12,304 |
| Mar 30, 2026 | 88.42 | 88.42 | 86.96 | 87.31 | 87.31 | -0.40% | 14,445 |
| Mar 27, 2026 | 88.75 | 88.75 | 87.66 | 87.66 | 87.66 | -1.70% | 24,835 |
| Mar 26, 2026 | 90.18 | 90.42 | 89.17 | 89.18 | 89.18 | -1.74% | 8,313 |
| Mar 25, 2026 | 91.11 | 91.13 | 90.69 | 90.76 | 90.76 | 0.58% | 8,161 |
| Mar 24, 2026 | 90.14 | 90.58 | 90.00 | 90.24 | 90.24 | -0.45% | 9,021 |
| Mar 23, 2026 | 90.87 | 91.56 | 90.64 | 90.64 | 90.64 | 1.08% | 19,936 |
| Mar 20, 2026 | 90.83 | 90.83 | 89.31 | 89.67 | 89.67 | -1.47% | 18,975 |
| Mar 19, 2026 | 90.49 | 91.22 | 90.38 | 91.01 | 91.01 | -0.24% | 13,658 |
| Mar 18, 2026 | 92.14 | 92.14 | 91.23 | 91.23 | 91.23 | -1.38% | 10,174 |
| Mar 17, 2026 | 92.65 | 92.92 | 92.45 | 92.50 | 92.50 | 0.12% | 13,282 |
| Mar 16, 2026 | 92.28 | 92.70 | 92.18 | 92.39 | 92.18 | 0.99% | 10,030 |
| Mar 13, 2026 | 92.36 | 92.37 | 91.46 | 91.48 | 91.27 | -0.56% | 12,392 |
| Mar 12, 2026 | 92.74 | 92.74 | 91.99 | 91.99 | 91.78 | -1.55% | 8,052 |
| Mar 11, 2026 | 93.55 | 93.64 | 93.06 | 93.44 | 93.23 | -0.10% | 26,292 |
| Mar 10, 2026 | 93.65 | 94.28 | 93.27 | 93.53 | 93.32 | -0.15% | 188,229 |
| Mar 9, 2026 | 91.74 | 93.69 | 91.50 | 93.67 | 93.46 | 0.81% | 12,154 |
| Mar 6, 2026 | 92.92 | 93.32 | 92.61 | 92.92 | 92.71 | -1.24% | 8,801 |
| Mar 5, 2026 | 94.18 | 94.40 | 93.38 | 94.09 | 93.88 | -0.60% | 12,201 |
| Mar 4, 2026 | 94.20 | 94.85 | 94.09 | 94.66 | 94.44 | 0.81% | 12,503 |
| Mar 3, 2026 | 93.20 | 94.07 | 92.76 | 93.90 | 93.69 | -1.00% | 7,790 |
| Mar 2, 2026 | 93.66 | 95.04 | 93.66 | 94.85 | 94.63 | 0.08% | 14,224 |
| Feb 27, 2026 | 94.27 | 94.79 | 94.27 | 94.77 | 94.55 | -0.40% | 14,568 |
| Feb 26, 2026 | 95.53 | 95.53 | 94.48 | 95.15 | 94.93 | -0.56% | 12,582 |
| Feb 25, 2026 | 95.33 | 95.75 | 95.29 | 95.68 | 95.46 | 0.87% | 11,443 |
| Feb 24, 2026 | 94.16 | 94.94 | 93.99 | 94.86 | 94.64 | 0.78% | 15,568 |
| Feb 23, 2026 | 94.91 | 95.21 | 93.94 | 94.13 | 93.92 | -1.09% | 13,774 |
| Feb 20, 2026 | 94.22 | 95.19 | 94.22 | 95.17 | 94.95 | 0.70% | 20,995 |
| Feb 19, 2026 | 94.45 | 94.66 | 94.21 | 94.51 | 94.29 | -0.23% | 15,204 |
| Feb 18, 2026 | 94.46 | 95.10 | 94.40 | 94.73 | 94.51 | 0.50% | 18,303 |
| Feb 17, 2026 | 93.87 | 94.51 | 93.49 | 94.26 | 94.04 | 0.16% | 26,789 |
| Feb 13, 2026 | 94.12 | 94.74 | 93.90 | 94.11 | 93.90 | 0.02% | 93,259 |
| Feb 12, 2026 | 95.86 | 95.99 | 94.05 | 94.09 | 93.88 | -1.54% | 14,106 |
| Feb 11, 2026 | 96.21 | 96.21 | 95.38 | 95.56 | 95.34 | 0.01% | 71,921 |
| Feb 10, 2026 | 96.00 | 96.18 | 95.55 | 95.55 | 95.33 | -0.36% | 23,303 |
| Feb 9, 2026 | 95.09 | 96.12 | 95.09 | 95.90 | 95.68 | 0.50% | 64,148 |
| Feb 6, 2026 | 94.06 | 95.57 | 94.06 | 95.42 | 95.20 | 2.09% | 8,504 |
| Feb 5, 2026 | 93.96 | 94.32 | 93.31 | 93.47 | 93.26 | -1.35% | 84,467 |