iShares Morningstar U.S. Equity ETF (ILCB)
NYSEARCA: ILCB · Real-Time Price · USD
85.30
+0.39 (0.46%)
At close: Jun 27, 2025, 4:00 PM
85.30
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
ILCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 85.04 | 85.46 | 84.76 | 85.30 | 85.30 | 0.46% | 16,174 |
| Jun 26, 2025 | 84.51 | 84.91 | 84.44 | 84.91 | 84.91 | 0.80% | 21,518 |
| Jun 25, 2025 | 84.39 | 84.42 | 84.09 | 84.24 | 84.24 | -0.06% | 14,972 |
| Jun 24, 2025 | 83.78 | 84.30 | 83.73 | 84.29 | 84.29 | 1.29% | 74,030 |
| Jun 23, 2025 | 82.44 | 83.22 | 82.35 | 83.22 | 83.22 | 0.96% | 12,604 |
| Jun 20, 2025 | 83.07 | 83.08 | 82.30 | 82.43 | 82.43 | -0.21% | 18,136 |
| Jun 18, 2025 | 82.71 | 83.12 | 82.56 | 82.60 | 82.60 | -0.01% | 9,250 |
| Jun 17, 2025 | 82.94 | 83.14 | 82.59 | 82.61 | 82.61 | -0.85% | 12,071 |
| Jun 16, 2025 | 83.02 | 83.52 | 83.02 | 83.32 | 83.32 | 0.65% | 11,306 |
| Jun 13, 2025 | 83.08 | 83.40 | 82.60 | 82.78 | 82.54 | -1.08% | 13,106 |
| Jun 12, 2025 | 83.24 | 83.68 | 83.23 | 83.68 | 83.44 | 0.38% | 11,426 |
| Jun 11, 2025 | 83.73 | 83.85 | 83.20 | 83.36 | 83.12 | -0.27% | 6,799 |
| Jun 10, 2025 | 83.24 | 83.67 | 83.18 | 83.59 | 83.35 | 0.47% | 12,973 |
| Jun 9, 2025 | 83.18 | 83.38 | 83.04 | 83.20 | 82.96 | 0.12% | 37,134 |
| Jun 6, 2025 | 83.07 | 83.29 | 82.99 | 83.10 | 82.86 | 1.06% | 10,099 |
| Jun 5, 2025 | 82.88 | 83.05 | 82.04 | 82.23 | 81.99 | -0.58% | 11,289 |
| Jun 4, 2025 | 82.77 | 82.93 | 82.69 | 82.71 | 82.47 | 0.07% | 15,278 |
| Jun 3, 2025 | 82.09 | 82.81 | 82.09 | 82.65 | 82.41 | 0.63% | 14,254 |
| Jun 2, 2025 | 81.45 | 82.15 | 81.21 | 82.13 | 81.89 | 0.42% | 25,174 |
| May 30, 2025 | 81.65 | 81.85 | 80.95 | 81.79 | 81.55 | -0.02% | 20,102 |
| May 29, 2025 | 82.31 | 82.31 | 81.35 | 81.81 | 81.57 | 0.37% | 10,117 |
| May 28, 2025 | 81.97 | 82.05 | 81.44 | 81.51 | 81.28 | -0.44% | 18,351 |
| May 27, 2025 | 81.21 | 81.91 | 81.21 | 81.87 | 81.63 | 1.93% | 7,579 |
| May 23, 2025 | 79.83 | 80.55 | 79.83 | 80.32 | 80.08 | -0.64% | 9,719 |
| May 22, 2025 | 80.72 | 81.24 | 80.59 | 80.83 | 80.60 | 0.01% | 11,693 |
| May 21, 2025 | 81.62 | 82.08 | 80.81 | 80.82 | 80.59 | -1.63% | 7,391 |
| May 20, 2025 | 82.23 | 82.23 | 81.93 | 82.16 | 81.92 | -0.35% | 12,842 |
| May 19, 2025 | 81.49 | 82.52 | 81.49 | 82.45 | 82.21 | 0.05% | 14,410 |
| May 16, 2025 | 81.99 | 82.41 | 81.79 | 82.41 | 82.17 | 0.70% | 26,118 |
| May 15, 2025 | 81.20 | 81.84 | 81.13 | 81.84 | 81.60 | 0.45% | 24,048 |
| May 14, 2025 | 81.58 | 81.58 | 81.20 | 81.47 | 81.24 | 0.12% | 27,185 |
| May 13, 2025 | 80.85 | 81.67 | 80.85 | 81.37 | 81.14 | 0.76% | 22,573 |
| May 12, 2025 | 80.69 | 80.79 | 80.02 | 80.76 | 80.53 | 3.31% | 29,591 |
| May 9, 2025 | 78.50 | 78.69 | 78.03 | 78.18 | 77.95 | -0.03% | 12,364 |
| May 8, 2025 | 78.30 | 78.87 | 77.94 | 78.20 | 77.97 | 0.58% | 18,929 |
| May 7, 2025 | 77.53 | 77.89 | 77.05 | 77.75 | 77.53 | 0.43% | 28,485 |
| May 6, 2025 | 77.40 | 77.80 | 77.26 | 77.42 | 77.20 | -0.77% | 19,025 |
| May 5, 2025 | 77.92 | 78.44 | 77.92 | 78.02 | 77.80 | -0.61% | 13,483 |
| May 2, 2025 | 78.24 | 78.66 | 78.04 | 78.50 | 78.27 | 1.53% | 17,621 |
| May 1, 2025 | 77.54 | 78.06 | 77.26 | 77.32 | 77.10 | 0.65% | 14,756 |
| Apr 30, 2025 | 75.75 | 76.87 | 75.16 | 76.82 | 76.60 | 0.12% | 17,679 |
| Apr 29, 2025 | 76.01 | 76.85 | 76.01 | 76.73 | 76.51 | 0.58% | 18,750 |
| Apr 28, 2025 | 76.41 | 76.59 | 75.61 | 76.29 | 76.07 | 0.08% | 9,851 |
| Apr 25, 2025 | 75.67 | 76.23 | 75.46 | 76.23 | 76.01 | 0.73% | 11,884 |
| Apr 24, 2025 | 74.25 | 75.71 | 74.25 | 75.68 | 75.46 | 2.30% | 21,220 |
| Apr 23, 2025 | 74.80 | 75.39 | 73.89 | 73.98 | 73.77 | 1.54% | 34,575 |
| Apr 22, 2025 | 71.93 | 73.16 | 71.82 | 72.86 | 72.65 | 2.50% | 47,648 |
| Apr 21, 2025 | 71.38 | 71.43 | 70.36 | 71.08 | 70.88 | -2.34% | 32,586 |
| Apr 17, 2025 | 72.89 | 73.43 | 72.50 | 72.78 | 72.57 | 0.21% | 48,747 |
| Apr 16, 2025 | 73.44 | 73.87 | 71.90 | 72.63 | 72.42 | -2.23% | 18,285 |