Skip to main content
iShares Morningstar U.S. Equity ETF (ILCB)
NYSEARCA: ILCB · Real-Time Price · USD
92.92
-1.17 (-1.24%)
At close: Mar 6, 2026, 4:00 PM EST
92.92
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST

ILCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202692.9293.3292.6192.9292.92-1.24%8,801
Mar 5, 202694.1894.4093.3894.0994.09-0.60%11,777
Mar 4, 202694.2094.8594.0994.6694.660.81%12,503
Mar 3, 202693.2094.0792.7693.9093.90-1.00%7,790
Mar 2, 202693.6695.0493.6694.8594.850.08%14,224
Feb 27, 202694.2794.7994.2794.7794.77-0.40%14,558
Feb 26, 202695.5395.5394.4895.1595.15-0.56%12,582
Feb 25, 202695.3395.7595.2995.6895.680.87%11,443
Feb 24, 202694.1694.9493.9994.8694.860.78%15,568
Feb 23, 202694.9195.2193.9494.1394.13-1.09%13,774
Feb 20, 202694.2295.1994.2295.1795.170.70%20,995
Feb 19, 202694.4594.6694.2194.5194.51-0.23%15,204
Feb 18, 202694.4695.1094.4094.7394.730.50%18,302
Feb 17, 202693.8794.5193.4994.2694.260.16%26,789
Feb 13, 202694.1294.7493.9094.1194.110.02%93,259
Feb 12, 202695.8695.9994.0594.0994.09-1.54%14,106
Feb 11, 202696.2196.2195.3895.5695.560.01%71,921
Feb 10, 202696.0096.1895.5595.5595.55-0.36%23,303
Feb 9, 202695.0996.1295.0995.9095.900.50%64,148
Feb 6, 202694.0695.5794.0695.4295.422.09%8,504
Feb 5, 202693.9694.3293.3193.4793.47-1.35%84,467
Feb 4, 202695.3895.3894.1294.7594.75-0.55%13,451
Feb 3, 202696.1396.1394.5195.2795.27-0.88%8,782
Feb 2, 202695.2696.2695.2696.1296.120.50%17,984
Jan 30, 202695.6695.9595.0195.6495.64-0.39%12,165
Jan 29, 202696.3496.3494.7696.0196.01-0.26%18,488
Jan 28, 202696.5496.5496.1696.2696.260.02%5,273
Jan 27, 202696.0396.3496.0096.2596.250.44%10,706
Jan 26, 202695.5096.0095.5095.8295.820.52%25,826
Jan 23, 202695.2195.5895.1195.3395.330.04%12,775
Jan 22, 202695.4195.5795.0895.2995.290.55%67,556
Jan 21, 202694.0595.2694.0094.7794.771.12%23,869
Jan 20, 202694.3294.7093.6693.7293.72-2.08%30,217
Jan 16, 202695.9696.0095.7195.7195.71-0.06%19,070
Jan 15, 202696.1296.2095.7195.7795.770.30%7,937
Jan 14, 202695.5895.7494.9895.4895.48-0.57%28,482
Jan 13, 202696.2596.3595.8696.0396.03-0.22%12,417
Jan 12, 202695.5696.3295.5696.2596.250.17%11,731
Jan 9, 202695.6496.2295.6496.0896.080.64%14,151
Jan 8, 202695.3795.4995.2895.4795.47-0.03%10,781
Jan 7, 202695.8996.1095.5095.5095.50-0.29%18,472
Jan 6, 202695.3195.8595.3095.7895.780.63%12,434
Jan 5, 202695.0595.3795.0595.1895.180.67%26,374
Jan 2, 202694.8994.8994.2194.5594.550.18%11,093
Dec 31, 202595.1395.1494.3794.3894.38-0.70%6,865
Dec 30, 202595.2295.2495.0495.0595.05-0.14%16,684
Dec 29, 202595.1995.3394.9895.1895.18-0.32%13,797
Dec 26, 202595.6195.6595.4595.4995.49-0.03%12,175
Dec 24, 202595.2495.6195.2495.5295.520.30%3,597
Dec 23, 202594.7295.2594.7295.2395.230.40%10,293
Dec 22, 202594.7394.8594.5994.8594.850.74%13,971
Dec 19, 202593.7294.2893.7294.1594.150.88%18,570
Dec 18, 202593.4993.9293.2893.3393.330.74%16,453
Dec 17, 202593.8693.8692.6492.6492.64-1.24%27,066
Dec 16, 202593.7593.8893.1793.8193.81-0.40%8,354
Dec 15, 202594.9694.9694.1994.1993.88-0.20%8,578
Dec 12, 202595.2895.3494.1494.3894.07-1.08%10,817
Dec 11, 202594.8195.4394.4995.4195.100.27%10,907
Dec 10, 202594.4695.3494.4195.1694.850.63%10,169
Dec 9, 202594.5694.9494.5694.5694.25-0.03%14,248
Dec 8, 202595.1495.1494.4694.5994.28-0.38%14,098
Dec 5, 202594.9595.3494.9294.9594.640.18%7,116
Dec 4, 202594.8994.8994.4694.7894.470.08%10,864
Dec 3, 202594.2294.8694.2294.7094.390.32%13,062
Dec 2, 202594.4494.7094.2294.4094.090.24%11,665
Dec 1, 202594.4094.6194.1794.1793.86-0.49%24,288
Nov 28, 202594.2094.6794.2094.6394.320.49%8,329
Nov 26, 202593.8894.3693.8494.1693.860.74%26,424
Nov 25, 202592.5893.6092.1293.4793.170.89%20,844
Nov 24, 202591.6592.6591.5892.6592.351.61%15,872
Nov 21, 202590.5291.8490.2791.1890.880.96%22,533
Nov 20, 202593.3493.5190.3190.3190.02-1.58%98,447
Nov 19, 202591.5092.3791.3791.7691.460.27%9,665
Nov 18, 202591.4492.1291.1791.5191.21-0.72%15,668
Nov 17, 202592.7493.2991.7992.1791.88-1.03%8,792
Nov 14, 202592.1793.6292.1793.1392.830.05%81,278
Nov 13, 202594.3694.3693.0893.0892.78-1.71%8,990
Nov 12, 202594.9094.9794.5494.7094.400.02%9,302
Nov 11, 202594.3294.7794.1694.6894.370.20%10,732
Nov 10, 202593.8594.5493.7194.4994.181.48%13,425
Nov 7, 202592.6193.1191.7193.1192.810.23%10,102
Nov 6, 202593.8493.8492.7992.9092.60-1.18%14,003
Nov 5, 202593.6894.3993.5294.0193.710.40%5,437
Nov 4, 202593.7594.3093.6093.6393.33-1.20%18,099
Nov 3, 202595.0695.0694.6494.7794.460.05%10,109
Oct 31, 202594.8094.9894.3394.7294.410.43%16,745
Oct 30, 202594.7894.9994.3294.3294.01-0.96%24,963
Oct 29, 202595.4395.5594.9895.2394.93-0.05%6,828
Oct 28, 202595.3695.4895.0595.2894.970.24%11,843
Oct 27, 202594.7595.1094.6895.0594.741.16%13,535
Oct 24, 202593.9094.1493.8793.9693.650.82%7,546
Oct 23, 202592.6693.3292.6693.1992.890.66%27,114
Oct 22, 202593.2093.2092.0492.5892.27-0.72%15,816
Oct 21, 202593.0993.3493.0193.2592.940.08%14,472
Oct 20, 202592.6693.2392.6693.1792.871.11%9,402
Oct 17, 202591.4592.3191.3592.1591.850.55%11,779
Oct 16, 202592.5092.6791.3191.6491.34-0.59%23,318
Oct 15, 202592.6192.9991.6592.1891.880.31%12,018
Oct 14, 202591.1692.3891.1691.9091.60-0.19%13,269
Oct 13, 202591.7292.0891.7292.0891.781.59%9,856