iShares Morningstar U.S. Equity ETF (ILCB)
NYSEARCA: ILCB · Real-Time Price · USD
94.95
+0.17 (0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
ILCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 94.95 | 95.34 | 94.92 | 94.95 | 94.95 | 0.18% | 7,102 |
| Dec 4, 2025 | 94.89 | 94.89 | 94.46 | 94.78 | 94.78 | 0.08% | 10,864 |
| Dec 3, 2025 | 94.22 | 94.86 | 94.22 | 94.70 | 94.70 | 0.32% | 13,062 |
| Dec 2, 2025 | 94.44 | 94.70 | 94.22 | 94.40 | 94.40 | 0.24% | 11,665 |
| Dec 1, 2025 | 94.40 | 94.61 | 94.17 | 94.17 | 94.17 | -0.49% | 24,288 |
| Nov 28, 2025 | 94.20 | 94.67 | 94.20 | 94.63 | 94.63 | 0.49% | 8,323 |
| Nov 26, 2025 | 93.88 | 94.36 | 93.84 | 94.16 | 94.16 | 0.74% | 26,424 |
| Nov 25, 2025 | 92.58 | 93.60 | 92.12 | 93.47 | 93.47 | 0.89% | 20,844 |
| Nov 24, 2025 | 91.65 | 92.65 | 91.58 | 92.65 | 92.65 | 1.61% | 15,872 |
| Nov 21, 2025 | 90.52 | 91.84 | 90.27 | 91.18 | 91.18 | 0.96% | 22,533 |
| Nov 20, 2025 | 93.34 | 93.51 | 90.31 | 90.31 | 90.31 | -1.58% | 98,447 |
| Nov 19, 2025 | 91.50 | 92.37 | 91.37 | 91.76 | 91.76 | 0.27% | 9,665 |
| Nov 18, 2025 | 91.44 | 92.12 | 91.17 | 91.51 | 91.51 | -0.72% | 15,668 |
| Nov 17, 2025 | 92.74 | 93.29 | 91.79 | 92.17 | 92.17 | -1.03% | 8,792 |
| Nov 14, 2025 | 92.17 | 93.62 | 92.17 | 93.13 | 93.13 | 0.05% | 81,278 |
| Nov 13, 2025 | 94.36 | 94.36 | 93.08 | 93.08 | 93.08 | -1.71% | 8,990 |
| Nov 12, 2025 | 94.90 | 94.97 | 94.54 | 94.70 | 94.70 | 0.02% | 9,302 |
| Nov 11, 2025 | 94.32 | 94.77 | 94.16 | 94.68 | 94.68 | 0.20% | 10,732 |
| Nov 10, 2025 | 93.85 | 94.54 | 93.71 | 94.49 | 94.49 | 1.48% | 13,425 |
| Nov 7, 2025 | 92.61 | 93.11 | 91.71 | 93.11 | 93.11 | 0.23% | 10,102 |
| Nov 6, 2025 | 93.84 | 93.84 | 92.79 | 92.90 | 92.90 | -1.18% | 14,003 |
| Nov 5, 2025 | 93.68 | 94.39 | 93.52 | 94.01 | 94.01 | 0.40% | 5,437 |
| Nov 4, 2025 | 93.75 | 94.30 | 93.60 | 93.63 | 93.63 | -1.20% | 18,099 |
| Nov 3, 2025 | 95.06 | 95.06 | 94.64 | 94.77 | 94.76 | 0.05% | 10,109 |
| Oct 31, 2025 | 94.80 | 94.98 | 94.33 | 94.72 | 94.72 | 0.43% | 16,745 |
| Oct 30, 2025 | 94.78 | 94.99 | 94.32 | 94.32 | 94.32 | -0.96% | 24,963 |
| Oct 29, 2025 | 95.43 | 95.55 | 94.98 | 95.23 | 95.23 | -0.05% | 6,828 |
| Oct 28, 2025 | 95.36 | 95.48 | 95.05 | 95.28 | 95.28 | 0.24% | 11,843 |
| Oct 27, 2025 | 94.75 | 95.10 | 94.68 | 95.05 | 95.05 | 1.16% | 13,535 |
| Oct 24, 2025 | 93.90 | 94.14 | 93.87 | 93.96 | 93.96 | 0.82% | 7,546 |
| Oct 23, 2025 | 92.66 | 93.32 | 92.66 | 93.19 | 93.19 | 0.66% | 27,114 |
| Oct 22, 2025 | 93.20 | 93.20 | 92.04 | 92.58 | 92.57 | -0.72% | 15,816 |
| Oct 21, 2025 | 93.09 | 93.34 | 93.01 | 93.25 | 93.24 | 0.08% | 14,472 |
| Oct 20, 2025 | 92.66 | 93.23 | 92.66 | 93.17 | 93.17 | 1.11% | 9,402 |
| Oct 17, 2025 | 91.45 | 92.31 | 91.35 | 92.15 | 92.14 | 0.55% | 11,779 |
| Oct 16, 2025 | 92.50 | 92.67 | 91.31 | 91.64 | 91.64 | -0.59% | 23,318 |
| Oct 15, 2025 | 92.61 | 92.99 | 91.65 | 92.18 | 92.18 | 0.31% | 12,018 |
| Oct 14, 2025 | 91.16 | 92.38 | 91.16 | 91.90 | 91.90 | -0.19% | 13,269 |
| Oct 13, 2025 | 91.72 | 92.08 | 91.72 | 92.08 | 92.08 | 1.59% | 9,856 |
| Oct 10, 2025 | 93.22 | 93.53 | 90.64 | 90.64 | 90.64 | -2.64% | 13,322 |
| Oct 9, 2025 | 93.44 | 93.44 | 92.90 | 93.10 | 93.10 | -0.28% | 9,720 |
| Oct 8, 2025 | 93.05 | 93.40 | 92.95 | 93.36 | 93.36 | 0.57% | 15,781 |
| Oct 7, 2025 | 93.29 | 93.37 | 92.68 | 92.83 | 92.83 | -0.40% | 10,736 |
| Oct 6, 2025 | 93.09 | 93.32 | 93.01 | 93.21 | 93.21 | 0.41% | 11,434 |
| Oct 3, 2025 | 92.94 | 93.34 | 92.70 | 92.82 | 92.82 | -0.03% | 15,646 |
| Oct 2, 2025 | 93.08 | 93.08 | 92.56 | 92.85 | 92.85 | 0.13% | 4,992 |
| Oct 1, 2025 | 92.05 | 92.87 | 92.05 | 92.72 | 92.72 | 0.32% | 12,313 |
| Sep 30, 2025 | 92.08 | 92.45 | 91.88 | 92.42 | 92.42 | 0.26% | 9,451 |
| Sep 29, 2025 | 92.20 | 92.35 | 91.98 | 92.18 | 92.18 | 0.27% | 8,185 |
| Sep 26, 2025 | 91.51 | 91.93 | 91.48 | 91.93 | 91.93 | 0.62% | 22,187 |
| Sep 25, 2025 | 91.39 | 91.49 | 90.91 | 91.36 | 91.36 | -0.51% | 11,758 |
| Sep 24, 2025 | 92.24 | 92.24 | 91.69 | 91.83 | 91.83 | -0.31% | 11,729 |
| Sep 23, 2025 | 92.53 | 92.62 | 91.96 | 92.11 | 92.11 | -0.60% | 11,058 |
| Sep 22, 2025 | 91.94 | 92.68 | 91.94 | 92.67 | 92.67 | 0.54% | 8,883 |
| Sep 19, 2025 | 92.14 | 92.25 | 91.82 | 92.17 | 92.17 | 0.48% | 14,856 |
| Sep 18, 2025 | 91.77 | 92.07 | 91.70 | 91.73 | 91.73 | 0.43% | 18,551 |
| Sep 17, 2025 | 91.48 | 91.56 | 91.22 | 91.34 | 91.34 | -0.10% | 15,064 |
| Sep 16, 2025 | 91.67 | 91.67 | 91.28 | 91.43 | 91.43 | -0.32% | 20,563 |
| Sep 15, 2025 | 91.52 | 91.79 | 91.52 | 91.72 | 91.46 | 0.44% | 6,007 |
| Sep 12, 2025 | 91.27 | 91.48 | 91.27 | 91.32 | 91.06 | 0.02% | 11,238 |
| Sep 11, 2025 | 90.78 | 91.38 | 90.78 | 91.30 | 91.05 | 0.85% | 11,781 |
| Sep 10, 2025 | 90.84 | 90.84 | 90.35 | 90.53 | 90.28 | 0.27% | 6,797 |
| Sep 9, 2025 | 90.18 | 90.29 | 90.03 | 90.29 | 90.04 | 0.25% | 6,447 |
| Sep 8, 2025 | 89.98 | 90.23 | 89.92 | 90.06 | 89.81 | 0.33% | 8,007 |
| Sep 5, 2025 | 90.49 | 90.49 | 89.39 | 89.77 | 89.52 | -0.29% | 13,730 |
| Sep 4, 2025 | 89.51 | 90.07 | 89.41 | 90.03 | 89.78 | 0.86% | 31,635 |
| Sep 3, 2025 | 89.20 | 89.34 | 88.90 | 89.26 | 89.01 | 0.44% | 29,877 |
| Sep 2, 2025 | 88.34 | 88.87 | 88.14 | 88.87 | 88.62 | -0.66% | 20,962 |
| Aug 29, 2025 | 89.65 | 89.65 | 89.38 | 89.46 | 89.21 | -0.71% | 4,063 |
| Aug 28, 2025 | 89.74 | 90.10 | 89.72 | 90.10 | 89.85 | 0.37% | 8,267 |
| Aug 27, 2025 | 89.46 | 89.80 | 89.46 | 89.77 | 89.52 | 0.28% | 6,892 |
| Aug 26, 2025 | 89.10 | 89.51 | 89.10 | 89.51 | 89.26 | 0.49% | 13,139 |
| Aug 25, 2025 | 89.28 | 89.45 | 89.07 | 89.07 | 88.82 | -0.42% | 25,421 |
| Aug 22, 2025 | 88.47 | 89.59 | 88.47 | 89.45 | 89.20 | 1.53% | 8,763 |
| Aug 21, 2025 | 88.16 | 88.38 | 87.97 | 88.10 | 87.85 | -0.44% | 15,380 |
| Aug 20, 2025 | 88.67 | 88.67 | 88.14 | 88.49 | 88.24 | -0.14% | 4,228 |
| Aug 19, 2025 | 89.24 | 89.30 | 88.51 | 88.62 | 88.37 | -0.67% | 9,275 |
| Aug 18, 2025 | 89.17 | 89.26 | 89.05 | 89.21 | 88.96 | - | 5,178 |
| Aug 15, 2025 | 89.60 | 89.60 | 89.21 | 89.21 | 88.96 | -0.26% | 9,956 |
| Aug 14, 2025 | 89.20 | 89.48 | 89.12 | 89.44 | 89.19 | - | 6,470 |
| Aug 13, 2025 | 89.49 | 89.49 | 89.16 | 89.44 | 89.20 | 0.31% | 5,405 |
| Aug 12, 2025 | 88.50 | 89.17 | 88.43 | 89.17 | 88.92 | 1.09% | 8,257 |
| Aug 11, 2025 | 88.39 | 88.50 | 88.21 | 88.21 | 87.96 | -0.16% | 5,923 |
| Aug 8, 2025 | 87.96 | 88.40 | 87.95 | 88.35 | 88.11 | 0.66% | 8,894 |
| Aug 7, 2025 | 88.36 | 88.41 | 87.37 | 87.77 | 87.53 | -0.06% | 4,880 |
| Aug 6, 2025 | 87.31 | 87.89 | 87.17 | 87.82 | 87.58 | 0.76% | 15,498 |
| Aug 5, 2025 | 87.68 | 87.76 | 87.05 | 87.16 | 86.92 | -0.47% | 8,199 |
| Aug 4, 2025 | 86.86 | 87.59 | 86.86 | 87.57 | 87.33 | 1.53% | 7,432 |
| Aug 1, 2025 | 86.89 | 86.89 | 86.00 | 86.25 | 86.01 | -1.65% | 13,701 |
| Jul 31, 2025 | 88.73 | 88.73 | 87.70 | 87.70 | 87.45 | -0.45% | 8,842 |
| Jul 30, 2025 | 88.24 | 88.32 | 87.68 | 88.09 | 87.84 | -0.06% | 29,121 |
| Jul 29, 2025 | 88.55 | 88.55 | 88.08 | 88.14 | 87.89 | -0.24% | 24,522 |
| Jul 28, 2025 | 88.41 | 88.52 | 88.22 | 88.35 | 88.10 | -0.01% | 11,457 |
| Jul 25, 2025 | 88.07 | 88.43 | 88.07 | 88.36 | 88.11 | 0.35% | 7,044 |
| Jul 24, 2025 | 88.03 | 88.18 | 87.99 | 88.05 | 87.81 | 0.18% | 36,095 |
| Jul 23, 2025 | 87.60 | 87.89 | 87.35 | 87.89 | 87.65 | 0.72% | 11,125 |
| Jul 22, 2025 | 87.34 | 87.34 | 87.02 | 87.26 | 87.02 | 0.03% | 8,744 |
| Jul 21, 2025 | 87.20 | 87.62 | 87.18 | 87.23 | 86.99 | 0.17% | 12,504 |
| Jul 18, 2025 | 87.38 | 87.38 | 87.01 | 87.08 | 86.84 | 0.02% | 14,006 |
| Jul 17, 2025 | 86.57 | 87.14 | 86.57 | 87.06 | 86.82 | 0.54% | 15,282 |