iShares Morningstar Growth ETF (ILCG)

ILCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	102.97	103.61	101.89	102.53	102.53	-1.12%	35,483
Nov 14, 2025	101.98	104.35	101.85	103.69	103.69	0.29%	41,028
Nov 13, 2025	105.11	105.11	103.04	103.39	103.39	-2.19%	63,665
Nov 12, 2025	106.33	106.33	105.23	105.71	105.71	-	25,354
Nov 11, 2025	105.66	105.91	105.02	105.71	105.71	-0.39%	105,555
Nov 10, 2025	105.25	106.29	105.09	106.12	106.12	2.19%	42,693
Nov 7, 2025	103.20	103.87	101.93	103.85	103.85	0.01%	60,304
Nov 6, 2025	105.68	105.68	103.70	103.84	103.84	-1.85%	67,922
Nov 5, 2025	105.66	106.57	105.58	105.80	105.80	0.17%	43,759
Nov 4, 2025	106.20	106.75	105.59	105.62	105.62	-1.79%	389,901
Nov 3, 2025	108.02	108.02	107.27	107.55	107.55	0.43%	26,213
Oct 31, 2025	108.03	108.03	106.72	107.09	107.09	0.17%	34,711
Oct 30, 2025	107.59	107.85	106.79	106.91	106.91	-1.87%	38,543
Oct 29, 2025	109.06	109.22	108.10	108.95	108.95	0.46%	53,623
Oct 28, 2025	108.20	108.87	107.87	108.45	108.45	0.78%	54,475
Oct 27, 2025	107.22	107.61	107.09	107.61	107.61	1.55%	38,957
Oct 24, 2025	105.86	106.25	105.85	105.97	105.97	0.85%	60,177
Oct 23, 2025	104.14	105.28	104.14	105.08	105.08	0.84%	36,160
Oct 22, 2025	105.02	105.08	103.40	104.20	104.20	-0.73%	41,285
Oct 21, 2025	104.98	105.20	104.64	104.97	104.97	0.03%	29,996
Oct 20, 2025	104.37	105.14	104.37	104.94	104.94	1.03%	36,396
Oct 17, 2025	103.02	104.07	102.83	103.87	103.87	0.43%	44,889
Oct 16, 2025	104.33	104.74	102.83	103.43	103.43	-0.56%	41,400
Oct 15, 2025	104.64	104.93	103.29	104.01	104.01	0.42%	52,664
Oct 14, 2025	103.28	104.32	102.50	103.57	103.57	-0.84%	73,710
Oct 13, 2025	104.18	104.68	103.92	104.45	104.45	1.96%	66,806
Oct 10, 2025	106.04	106.25	102.44	102.44	102.44	-3.31%	120,623
Oct 9, 2025	106.07	106.07	105.49	105.95	105.95	0.08%	33,393
Oct 8, 2025	105.01	105.87	105.01	105.87	105.87	1.15%	281,738
Oct 7, 2025	105.36	105.45	104.33	104.67	104.67	-0.49%	48,457
Oct 6, 2025	105.13	105.41	104.73	105.18	105.18	0.71%	47,532
Oct 3, 2025	105.10	105.17	104.15	104.44	104.44	-0.42%	38,074
Oct 2, 2025	105.18	105.18	104.46	104.88	104.88	0.21%	62,545
Oct 1, 2025	103.74	104.79	103.65	104.66	104.66	0.35%	50,340
Sep 30, 2025	103.73	104.38	103.58	104.30	104.30	0.46%	80,035
Sep 29, 2025	103.77	104.24	103.60	103.82	103.82	0.54%	30,695
Sep 26, 2025	102.96	103.29	102.47	103.26	103.26	0.50%	34,301
Sep 25, 2025	102.66	103.07	102.08	102.75	102.75	-0.61%	28,293
Sep 24, 2025	104.06	104.06	103.07	103.38	103.38	-0.37%	45,095
Sep 23, 2025	104.77	104.77	103.59	103.76	103.76	-1.12%	67,115
Sep 22, 2025	103.91	105.00	103.91	104.93	104.93	0.74%	111,969
Sep 19, 2025	103.82	104.20	103.55	104.16	104.16	0.76%	74,898
Sep 18, 2025	103.42	103.90	103.12	103.37	103.37	0.70%	65,263
Sep 17, 2025	102.99	103.07	102.04	102.65	102.65	-0.47%	34,681
Sep 16, 2025	103.60	103.60	103.08	103.14	103.14	-0.36%	46,051
Sep 15, 2025	103.14	103.63	103.14	103.51	103.37	0.62%	50,447
Sep 12, 2025	102.67	103.09	102.59	102.87	102.73	0.24%	34,816
Sep 11, 2025	102.48	102.78	102.22	102.62	102.49	0.52%	52,021
Sep 10, 2025	102.42	102.63	101.75	102.09	101.96	0.71%	37,613
Sep 9, 2025	101.32	101.40	100.68	101.37	101.24	0.31%	153,194

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

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