iShares Morningstar Growth ETF (ILCG)
NYSEARCA: ILCG · Real-Time Price · USD
82.02
+0.93 (1.15%)
Apr 25, 2025, 4:00 PM EDT - Market closed
ILCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 81.15 | 82.28 | 80.99 | 82.22 | 82.22 | 1.39% | 55,865 |
| Apr 24, 2025 | 78.99 | 81.12 | 78.99 | 81.09 | 81.09 | 3.02% | 49,021 |
| Apr 23, 2025 | 79.52 | 80.25 | 78.43 | 78.71 | 78.71 | 2.41% | 84,416 |
| Apr 22, 2025 | 75.72 | 77.28 | 75.57 | 76.86 | 76.86 | 2.77% | 95,705 |
| Apr 21, 2025 | 75.91 | 75.91 | 73.90 | 74.79 | 74.79 | -2.83% | 195,947 |
| Apr 17, 2025 | 77.61 | 77.61 | 76.51 | 76.97 | 76.97 | 0.09% | 167,973 |
| Apr 16, 2025 | 77.71 | 78.35 | 75.87 | 76.90 | 76.90 | -3.00% | 209,402 |
| Apr 15, 2025 | 79.35 | 79.96 | 79.02 | 79.28 | 79.28 | 0.03% | 111,615 |
| Apr 14, 2025 | 80.59 | 80.59 | 78.45 | 79.26 | 79.26 | 0.60% | 335,903 |
| Apr 11, 2025 | 77.26 | 79.03 | 76.64 | 78.79 | 78.79 | 1.82% | 418,409 |
| Apr 10, 2025 | 78.61 | 78.71 | 75.08 | 77.38 | 77.38 | -3.94% | 477,081 |
| Apr 9, 2025 | 72.15 | 81.01 | 72.15 | 80.55 | 80.55 | 11.30% | 109,207 |
| Apr 8, 2025 | 76.38 | 76.95 | 71.25 | 72.37 | 72.37 | -1.38% | 166,046 |
| Apr 7, 2025 | 70.23 | 76.29 | 69.47 | 73.38 | 73.38 | 0.34% | 547,611 |
| Apr 4, 2025 | 75.41 | 75.69 | 73.13 | 73.13 | 73.13 | -5.99% | 138,921 |
| Apr 3, 2025 | 78.75 | 79.32 | 77.79 | 77.79 | 77.79 | -5.64% | 74,833 |
| Apr 2, 2025 | 80.45 | 83.00 | 80.45 | 82.44 | 82.44 | 0.81% | 70,404 |
| Apr 1, 2025 | 80.73 | 81.93 | 80.49 | 81.78 | 81.78 | 0.98% | 48,218 |
| Mar 31, 2025 | 79.58 | 81.15 | 78.75 | 80.99 | 80.99 | -0.14% | 100,709 |
| 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 |