iShares Morningstar Growth ETF (ILCG)

ILCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	93.40	93.40	91.26	91.68	91.68	-0.85%	103,389
Mar 27, 2026	93.93	93.95	92.33	92.47	92.47	-2.20%	77,887
Mar 26, 2026	96.43	96.63	94.51	94.55	94.55	-2.92%	65,927
Mar 25, 2026	97.77	98.11	97.11	97.39	97.39	0.72%	119,484
Mar 24, 2026	96.93	97.22	96.34	96.69	96.69	-0.84%	90,149
Mar 23, 2026	97.86	98.78	97.43	97.51	97.51	1.49%	102,439
Mar 20, 2026	97.96	97.96	95.61	96.08	96.08	-2.15%	54,145
Mar 19, 2026	97.35	98.57	96.91	98.19	98.19	-0.17%	72,930
Mar 18, 2026	99.36	99.65	98.35	98.36	98.36	-1.32%	60,965
Mar 17, 2026	99.82	100.22	99.51	99.68	99.68	0.11%	25,071
Mar 16, 2026	99.30	100.09	99.29	99.57	99.47	1.41%	48,543
Mar 13, 2026	99.79	99.79	98.07	98.19	98.10	-1.07%	45,316
Mar 12, 2026	100.30	100.30	99.19	99.25	99.15	-1.85%	78,624
Mar 11, 2026	101.36	101.52	100.62	101.12	101.02	0.14%	53,475
Mar 10, 2026	101.10	101.91	100.86	100.98	100.88	-0.10%	50,890
Mar 9, 2026	98.46	101.17	98.22	101.08	100.98	1.60%	107,793
Mar 6, 2026	99.76	100.59	99.25	99.49	99.39	-1.71%	50,025
Mar 5, 2026	100.98	101.77	99.97	101.22	101.12	-0.25%	117,474
Mar 4, 2026	100.64	101.80	100.44	101.47	101.37	1.24%	85,276
Mar 3, 2026	99.31	100.59	98.43	100.23	100.13	-1.13%	322,336
Mar 2, 2026	99.43	101.66	99.43	101.38	101.28	0.36%	251,231
Feb 27, 2026	100.50	101.25	100.38	101.02	100.92	-1.01%	154,741
Feb 26, 2026	103.17	103.17	100.90	102.05	101.95	-1.15%	155,106
Feb 25, 2026	102.48	103.38	102.48	103.24	103.14	1.27%	86,212
Feb 24, 2026	100.93	102.09	100.90	101.95	101.85	0.97%	58,904
Feb 23, 2026	102.02	102.23	100.57	100.97	100.87	-1.17%	72,179
Feb 20, 2026	100.95	102.61	100.77	102.17	102.07	0.76%	111,873
Feb 19, 2026	101.07	101.59	100.64	101.40	101.30	-0.11%	64,948
Feb 18, 2026	101.14	102.13	100.94	101.51	101.41	0.68%	62,799
Feb 17, 2026	99.93	101.30	99.28	100.82	100.72	0.40%	98,672
Feb 13, 2026	100.84	101.35	100.13	100.42	100.32	-0.29%	60,416
Feb 12, 2026	103.17	103.17	100.57	100.72	100.62	-1.89%	67,876
Feb 11, 2026	103.76	103.76	102.03	102.66	102.56	-0.05%	109,287
Feb 10, 2026	103.61	103.65	102.71	102.71	102.61	-0.57%	123,301
Feb 9, 2026	101.99	103.90	101.99	103.30	103.20	1.15%	71,594
Feb 6, 2026	100.34	102.43	100.34	102.13	102.03	2.58%	98,142
Feb 5, 2026	100.14	100.87	99.11	99.56	99.46	-1.65%	110,979
Feb 4, 2026	103.02	103.02	100.11	101.23	101.13	-1.86%	112,585
Feb 3, 2026	105.35	105.35	102.01	103.15	103.05	-1.69%	129,202
Feb 2, 2026	104.06	105.43	104.06	104.92	104.82	0.25%	64,049
Jan 30, 2026	105.13	105.68	104.25	104.66	104.56	-1.03%	47,885
Jan 29, 2026	106.32	106.32	103.65	105.75	105.65	-0.20%	43,613
Jan 28, 2026	106.40	106.40	105.73	105.96	105.86	0.05%	50,845
Jan 27, 2026	105.75	106.15	105.46	105.91	105.81	0.78%	35,884
Jan 26, 2026	104.56	105.40	104.56	105.09	104.99	0.57%	47,324
Jan 23, 2026	104.29	104.92	104.00	104.49	104.39	0.25%	95,958
Jan 22, 2026	104.48	104.53	103.81	104.23	104.13	0.74%	49,644
Jan 21, 2026	102.71	104.13	102.33	103.47	103.36	1.19%	85,443
Jan 20, 2026	103.06	103.63	102.13	102.25	102.15	-2.58%	96,481
Jan 16, 2026	105.39	105.52	104.72	104.96	104.86	-	127,593

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.