iShares Morningstar Growth ETF (ILCG)
NYSEARCA: ILCG · Real-Time Price · USD
100.03
+0.56 (0.56%)
Jul 25, 2025, 4:00 PM - Market closed
ILCG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 99.74 | 100.21 | 99.67 | 100.03 | 100.03 | 0.56% | 24,130 |
Jul 24, 2025 | 99.37 | 99.70 | 99.27 | 99.47 | 99.47 | 0.30% | 162,954 |
Jul 23, 2025 | 98.84 | 99.17 | 98.43 | 99.17 | 99.17 | 0.85% | 27,353 |
Jul 22, 2025 | 98.93 | 98.93 | 98.07 | 98.33 | 98.33 | -0.59% | 28,504 |
Jul 21, 2025 | 99.03 | 99.42 | 98.90 | 98.91 | 98.91 | 0.08% | 31,400 |
Jul 18, 2025 | 99.18 | 99.18 | 98.60 | 98.83 | 98.83 | 0.05% | 23,660 |
Jul 17, 2025 | 98.24 | 98.92 | 98.24 | 98.78 | 98.78 | 0.64% | 69,510 |
Jul 16, 2025 | 97.97 | 98.21 | 97.30 | 98.16 | 98.16 | 0.40% | 30,194 |
Jul 15, 2025 | 98.44 | 98.44 | 97.76 | 97.76 | 97.76 | 0.15% | 46,635 |
Jul 14, 2025 | 97.30 | 97.75 | 96.94 | 97.61 | 97.61 | 0.34% | 40,038 |
Jul 11, 2025 | 97.21 | 97.62 | 97.21 | 97.28 | 97.28 | -0.34% | 39,226 |
Jul 10, 2025 | 97.79 | 97.79 | 97.09 | 97.61 | 97.61 | -0.06% | 39,250 |
Jul 9, 2025 | 97.16 | 97.80 | 97.16 | 97.67 | 97.67 | 0.87% | 77,591 |
Jul 8, 2025 | 97.11 | 97.11 | 96.59 | 96.83 | 96.83 | -0.08% | 67,925 |
Jul 7, 2025 | 97.01 | 97.16 | 96.45 | 96.91 | 96.91 | -0.54% | 58,988 |
Jul 3, 2025 | 96.95 | 97.56 | 96.95 | 97.44 | 97.44 | 1.14% | 51,622 |
Jul 2, 2025 | 95.70 | 96.40 | 95.70 | 96.34 | 96.34 | 0.62% | 154,217 |
Jul 1, 2025 | 96.51 | 96.63 | 95.48 | 95.75 | 95.75 | -1.19% | 105,093 |
Jun 30, 2025 | 96.70 | 97.10 | 96.50 | 96.90 | 96.90 | 0.69% | 271,493 |
Jun 27, 2025 | 95.99 | 96.58 | 95.75 | 96.24 | 96.24 | 0.49% | 46,793 |
Jun 26, 2025 | 95.42 | 95.92 | 95.23 | 95.77 | 95.77 | 0.74% | 29,349 |
Jun 25, 2025 | 95.15 | 95.32 | 94.88 | 95.07 | 95.07 | 0.31% | 51,630 |
Jun 24, 2025 | 94.23 | 94.93 | 94.19 | 94.78 | 94.78 | 1.50% | 65,606 |
Jun 23, 2025 | 92.13 | 93.47 | 91.93 | 93.38 | 93.38 | 1.33% | 53,891 |
Jun 20, 2025 | 93.30 | 93.30 | 91.97 | 92.15 | 92.15 | -0.59% | 49,978 |
Jun 18, 2025 | 92.99 | 93.42 | 92.56 | 92.70 | 92.70 | -0.10% | 68,869 |
Jun 17, 2025 | 93.17 | 93.41 | 92.62 | 92.79 | 92.79 | -0.77% | 67,574 |
Jun 16, 2025 | 93.01 | 93.84 | 93.01 | 93.51 | 93.51 | 1.12% | 186,768 |
Jun 13, 2025 | 92.60 | 93.19 | 92.22 | 92.47 | 92.37 | -1.22% | 68,052 |
Jun 12, 2025 | 93.01 | 93.78 | 93.01 | 93.61 | 93.51 | 0.36% | 71,589 |
Jun 11, 2025 | 93.85 | 94.06 | 92.98 | 93.27 | 93.17 | -0.29% | 97,160 |
Jun 10, 2025 | 93.28 | 93.57 | 92.66 | 93.55 | 93.45 | 0.48% | 33,292 |
Jun 9, 2025 | 93.05 | 93.30 | 92.98 | 93.10 | 93.00 | 0.14% | 45,555 |
Jun 6, 2025 | 93.06 | 93.30 | 92.73 | 92.97 | 92.87 | 1.03% | 43,182 |
Jun 5, 2025 | 92.87 | 93.34 | 91.70 | 92.02 | 91.92 | -0.71% | 58,464 |
Jun 4, 2025 | 92.53 | 92.83 | 92.29 | 92.68 | 92.58 | 0.39% | 27,805 |
Jun 3, 2025 | 91.84 | 92.58 | 91.67 | 92.32 | 92.22 | 0.73% | 39,970 |
Jun 2, 2025 | 90.78 | 91.67 | 90.63 | 91.65 | 91.55 | 0.65% | 211,201 |
May 30, 2025 | 90.98 | 91.27 | 89.92 | 91.06 | 90.97 | -0.18% | 73,681 |
May 29, 2025 | 92.10 | 92.10 | 90.86 | 91.22 | 91.13 | 0.35% | 48,942 |
May 28, 2025 | 91.31 | 91.58 | 90.78 | 90.90 | 90.81 | -0.39% | 48,915 |
May 27, 2025 | 90.38 | 91.33 | 90.19 | 91.26 | 91.17 | 2.42% | 42,161 |
May 23, 2025 | 88.66 | 89.67 | 88.66 | 89.10 | 89.01 | -0.87% | 188,844 |
May 22, 2025 | 89.63 | 90.51 | 89.63 | 89.88 | 89.79 | 0.25% | 25,830 |
May 21, 2025 | 90.42 | 91.27 | 89.39 | 89.66 | 89.57 | -1.59% | 41,971 |
May 20, 2025 | 91.13 | 91.24 | 90.52 | 91.11 | 91.02 | -0.50% | 56,437 |
May 19, 2025 | 90.14 | 91.62 | 90.14 | 91.57 | 91.47 | 0.12% | 36,658 |
May 16, 2025 | 91.17 | 91.46 | 90.75 | 91.46 | 91.37 | 0.62% | 45,374 |
May 15, 2025 | 90.54 | 91.19 | 90.19 | 90.90 | 90.81 | -0.07% | 80,121 |
May 14, 2025 | 90.75 | 91.09 | 90.60 | 90.96 | 90.87 | 0.75% | 46,553 |