iShares Morningstar Growth ETF (ILCG)
NYSEARCA: ILCG · Real-Time Price · USD
81.10
-2.18 (-2.62%)
At close: Mar 28, 2025, 3:59 PM
79.89
-1.21 (-1.49%)
Pre-market: Mar 31, 2025, 7:10 AM EDT
ILCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 82.86 | 83.06 | 80.93 | 81.10 | 81.10 | -2.62% | 78,103 |
| Mar 27, 2025 | 83.27 | 84.05 | 82.90 | 83.28 | 83.28 | -0.56% | 58,357 |
| Mar 26, 2025 | 85.44 | 85.44 | 83.46 | 83.75 | 83.75 | -2.24% | 34,890 |
| Mar 25, 2025 | 85.47 | 85.70 | 85.20 | 85.67 | 85.67 | 0.52% | 57,155 |
| Mar 24, 2025 | 84.52 | 85.39 | 84.43 | 85.23 | 85.23 | 2.50% | 127,382 |
| Mar 21, 2025 | 82.08 | 83.23 | 81.89 | 83.15 | 83.15 | 0.42% | 75,245 |
| Mar 20, 2025 | 82.42 | 83.79 | 82.24 | 82.80 | 82.80 | -0.26% | 50,868 |
| Mar 19, 2025 | 82.18 | 83.68 | 81.97 | 83.02 | 83.02 | 1.58% | 88,690 |
| Mar 18, 2025 | 82.60 | 82.60 | 81.43 | 81.73 | 81.73 | -1.91% | 56,471 |
| Mar 17, 2025 | 82.99 | 83.83 | 82.64 | 83.32 | 83.22 | 0.46% | 126,532 |
| Mar 14, 2025 | 81.78 | 83.03 | 81.78 | 82.94 | 82.84 | 2.60% | 57,518 |
| Mar 13, 2025 | 82.27 | 82.27 | 80.53 | 80.84 | 80.74 | -2.00% | 71,080 |
| Mar 12, 2025 | 82.75 | 82.92 | 81.53 | 82.49 | 82.39 | 1.51% | 89,832 |
| Mar 11, 2025 | 81.00 | 82.28 | 80.45 | 81.26 | 81.16 | - | 103,803 |
| Mar 10, 2025 | 82.89 | 82.89 | 80.47 | 81.26 | 81.16 | -3.86% | 125,693 |
| Mar 7, 2025 | 83.97 | 84.82 | 82.43 | 84.52 | 84.42 | 0.25% | 111,771 |
| Mar 6, 2025 | 85.31 | 86.16 | 83.97 | 84.31 | 84.21 | -2.98% | 160,271 |
| Mar 5, 2025 | 85.80 | 87.12 | 85.20 | 86.90 | 86.79 | 1.47% | 89,804 |
| Mar 4, 2025 | 85.17 | 86.86 | 83.98 | 85.64 | 85.53 | -0.62% | 138,797 |
| Mar 3, 2025 | 88.79 | 88.90 | 85.59 | 86.17 | 86.06 | -2.56% | 268,310 |
| Feb 28, 2025 | 86.71 | 88.49 | 86.17 | 88.43 | 88.32 | 1.75% | 109,618 |
| Feb 27, 2025 | 89.89 | 89.89 | 86.91 | 86.91 | 86.80 | -2.59% | 47,546 |
| Feb 26, 2025 | 89.18 | 90.10 | 88.80 | 89.22 | 89.11 | 0.76% | 37,640 |
| Feb 25, 2025 | 89.38 | 89.38 | 87.69 | 88.55 | 88.44 | -1.17% | 67,348 |
| Feb 24, 2025 | 91.00 | 91.06 | 89.60 | 89.60 | 89.49 | -1.17% | 49,205 |
| Feb 21, 2025 | 93.10 | 93.10 | 90.61 | 90.66 | 90.55 | -2.38% | 63,923 |
| Feb 20, 2025 | 93.42 | 93.42 | 92.38 | 92.87 | 92.76 | -0.73% | 22,187 |
| Feb 19, 2025 | 93.22 | 93.65 | 92.96 | 93.55 | 93.43 | 0.06% | 50,889 |
| Feb 18, 2025 | 93.74 | 93.90 | 92.99 | 93.49 | 93.37 | -0.02% | 91,514 |
| Feb 14, 2025 | 93.35 | 93.58 | 93.19 | 93.51 | 93.39 | 0.16% | 60,736 |
| Feb 13, 2025 | 92.47 | 93.38 | 92.40 | 93.36 | 93.24 | 1.24% | 43,794 |
| Feb 12, 2025 | 91.46 | 92.39 | 91.46 | 92.22 | 92.11 | -0.29% | 46,108 |
| Feb 11, 2025 | 92.40 | 92.78 | 92.17 | 92.49 | 92.38 | -0.55% | 41,728 |
| Feb 10, 2025 | 92.63 | 93.15 | 92.63 | 93.00 | 92.89 | 0.97% | 77,342 |
| Feb 7, 2025 | 93.00 | 93.40 | 91.97 | 92.11 | 92.00 | -0.91% | 131,360 |
| Feb 6, 2025 | 92.73 | 92.98 | 92.34 | 92.96 | 92.85 | 0.69% | 100,002 |
| Feb 5, 2025 | 91.82 | 92.34 | 91.52 | 92.32 | 92.21 | 0.33% | 71,318 |
| Feb 4, 2025 | 91.29 | 92.06 | 91.29 | 92.02 | 91.91 | 0.99% | 219,007 |
| Feb 3, 2025 | 90.04 | 91.58 | 89.74 | 91.12 | 91.01 | -0.76% | 95,019 |
| Jan 31, 2025 | 92.86 | 93.38 | 91.79 | 91.82 | 91.71 | -0.47% | 123,396 |
| Jan 30, 2025 | 92.20 | 92.57 | 91.37 | 92.25 | 92.14 | 0.21% | 76,117 |
| Jan 29, 2025 | 92.56 | 92.56 | 91.41 | 92.06 | 91.95 | -0.66% | 97,331 |
| Jan 28, 2025 | 91.22 | 92.89 | 90.62 | 92.67 | 92.56 | 2.08% | 111,126 |
| Jan 27, 2025 | 90.22 | 91.49 | 90.11 | 90.78 | 90.67 | -3.28% | 134,152 |
| Jan 24, 2025 | 94.42 | 94.61 | 93.58 | 93.86 | 93.74 | -0.39% | 136,088 |
| Jan 23, 2025 | 93.49 | 94.25 | 93.49 | 94.23 | 94.11 | 0.34% | 128,166 |
| Jan 22, 2025 | 93.41 | 94.13 | 93.41 | 93.91 | 93.79 | 1.58% | 468,188 |
| Jan 21, 2025 | 92.22 | 92.56 | 91.42 | 92.45 | 92.34 | 1.03% | 673,438 |
| Jan 17, 2025 | 91.77 | 92.00 | 91.23 | 91.51 | 91.40 | 1.23% | 76,463 |
| Jan 16, 2025 | 91.20 | 91.27 | 90.40 | 90.40 | 90.29 | -0.46% | 59,070 |