Skip to main content
iShares Morningstar U.S. Equity ETF (ILCB)
NYSEARCA: ILCB · Real-Time Price · USD
98.46
-0.49 (-0.50%)
Apr 28, 2026, 4:00 PM EDT - Market closed

ILCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202698.4398.4698.1898.4698.46-0.50%7,181
Apr 27, 202698.7598.9598.7398.9598.950.13%26,207
Apr 24, 202698.3198.8598.1898.8298.820.79%19,880
Apr 23, 202698.2098.5897.4298.0498.04-0.40%10,912
Apr 22, 202698.2798.4498.1298.4498.441.02%8,942
Apr 21, 202698.3598.4797.4197.4497.44-0.58%7,487
Apr 20, 202698.1298.1797.7898.0198.01-0.25%10,111
Apr 17, 202697.7898.5197.7698.2698.261.28%9,284
Apr 16, 202696.9397.1596.6697.0297.020.23%11,786
Apr 15, 202696.2096.8096.0696.8096.800.78%10,614
Apr 14, 202695.1296.0595.1296.0596.051.25%13,753
Apr 13, 202693.5994.8793.5994.8794.861.11%6,773
Apr 10, 202694.1894.1993.7793.8393.83-0.11%135,044
Apr 9, 202693.2494.0493.1893.9393.930.55%12,103
Apr 8, 202693.6593.6593.0093.4293.422.59%10,984
Apr 7, 202690.7591.0690.0591.0691.060.04%37,643
Apr 6, 202690.6191.0490.6191.0291.020.41%6,963
Apr 2, 202689.3290.6589.3290.6590.650.13%17,641
Apr 1, 202690.3890.9790.3890.5390.530.75%14,745
Mar 31, 202688.3689.8688.3189.8689.862.92%12,304
Mar 30, 202688.4288.4286.9687.3187.31-0.40%14,445
Mar 27, 202688.7588.7587.6687.6687.66-1.70%24,835
Mar 26, 202690.1890.4289.1789.1889.18-1.74%8,313
Mar 25, 202691.1191.1390.6990.7690.760.58%8,161
Mar 24, 202690.1490.5890.0090.2490.24-0.45%9,021
Mar 23, 202690.8791.5690.6490.6490.641.08%19,936
Mar 20, 202690.8390.8389.3189.6789.67-1.47%18,975
Mar 19, 202690.4991.2290.3891.0191.01-0.24%13,658
Mar 18, 202692.1492.1491.2391.2391.23-1.38%10,174
Mar 17, 202692.6592.9292.4592.5092.500.12%13,282
Mar 16, 202692.2892.7092.1892.3992.180.99%10,030
Mar 13, 202692.3692.3791.4691.4891.27-0.56%12,392
Mar 12, 202692.7492.7491.9991.9991.78-1.55%8,052
Mar 11, 202693.5593.6493.0693.4493.23-0.10%26,292
Mar 10, 202693.6594.2893.2793.5393.32-0.15%188,229
Mar 9, 202691.7493.6991.5093.6793.460.81%12,154
Mar 6, 202692.9293.3292.6192.9292.71-1.24%8,801
Mar 5, 202694.1894.4093.3894.0993.88-0.60%12,201
Mar 4, 202694.2094.8594.0994.6694.440.81%12,503
Mar 3, 202693.2094.0792.7693.9093.69-1.00%7,790
Mar 2, 202693.6695.0493.6694.8594.630.08%14,224
Feb 27, 202694.2794.7994.2794.7794.55-0.40%14,568
Feb 26, 202695.5395.5394.4895.1594.93-0.56%12,582
Feb 25, 202695.3395.7595.2995.6895.460.87%11,443
Feb 24, 202694.1694.9493.9994.8694.640.78%15,568
Feb 23, 202694.9195.2193.9494.1393.92-1.09%13,774
Feb 20, 202694.2295.1994.2295.1794.950.70%20,995
Feb 19, 202694.4594.6694.2194.5194.29-0.23%15,204
Feb 18, 202694.4695.1094.4094.7394.510.50%18,303
Feb 17, 202693.8794.5193.4994.2694.040.16%26,789
Feb 13, 202694.1294.7493.9094.1193.900.02%93,259
Feb 12, 202695.8695.9994.0594.0993.88-1.54%14,106
Feb 11, 202696.2196.2195.3895.5695.340.01%71,921
Feb 10, 202696.0096.1895.5595.5595.33-0.36%23,303
Feb 9, 202695.0996.1295.0995.9095.680.50%64,148
Feb 6, 202694.0695.5794.0695.4295.202.09%8,504
Feb 5, 202693.9694.3293.3193.4793.26-1.35%84,467
Feb 4, 202695.3895.3894.1294.7594.53-0.55%13,451
Feb 3, 202696.1396.1394.5195.2795.05-0.88%8,782
Feb 2, 202695.2696.2695.2696.1295.900.50%17,984
Jan 30, 202695.6695.9595.0195.6495.42-0.39%12,165
Jan 29, 202696.3496.3494.7696.0195.79-0.26%18,488
Jan 28, 202696.5496.5496.1696.2696.040.02%5,273
Jan 27, 202696.0396.3496.0096.2596.030.44%10,706
Jan 26, 202695.5096.0095.5095.8295.600.52%25,826
Jan 23, 202695.2195.5895.1195.3395.110.04%12,775
Jan 22, 202695.4195.5795.0895.2995.070.55%67,556
Jan 21, 202694.0595.2694.0094.7794.551.12%23,869
Jan 20, 202694.3294.7093.6693.7293.51-2.08%30,217
Jan 16, 202695.9696.0095.7195.7195.49-0.06%19,070
Jan 15, 202696.1296.2095.7195.7795.550.30%7,937
Jan 14, 202695.5895.7494.9895.4895.26-0.57%28,482
Jan 13, 202696.2596.3595.8696.0395.81-0.22%12,417
Jan 12, 202695.5696.3295.5696.2596.030.17%11,731
Jan 9, 202695.6496.2295.6496.0895.860.64%14,151
Jan 8, 202695.3795.4995.2895.4795.25-0.03%10,781
Jan 7, 202695.8996.1095.5095.5095.28-0.29%18,472
Jan 6, 202695.3195.8595.3095.7895.560.63%12,434
Jan 5, 202695.0595.3795.0595.1894.960.67%26,374
Jan 2, 202694.8994.8994.2194.5594.330.18%11,093
Dec 31, 202595.1395.1494.3794.3894.16-0.70%6,865
Dec 30, 202595.2295.2495.0495.0594.83-0.14%16,684
Dec 29, 202595.1995.3394.9895.1894.96-0.32%13,797
Dec 26, 202595.6195.6595.4595.4995.27-0.03%12,175
Dec 24, 202595.2495.6195.2495.5295.300.30%3,597
Dec 23, 202594.7295.2594.7295.2395.010.40%10,293
Dec 22, 202594.7394.8594.5994.8594.630.74%13,971
Dec 19, 202593.7294.2893.7294.1593.940.88%18,570
Dec 18, 202593.4993.9293.2893.3393.120.74%16,453
Dec 17, 202593.8693.8692.6492.6492.43-1.24%27,066
Dec 16, 202593.7593.8893.1793.8193.60-0.40%8,354
Dec 15, 202594.9694.9694.1994.1993.67-0.20%8,578
Dec 12, 202595.2895.3494.1494.3893.86-1.08%10,817
Dec 11, 202594.8195.4394.4995.4194.880.27%10,907
Dec 10, 202594.4695.3494.4195.1694.630.63%10,169
Dec 9, 202594.5694.9494.5694.5694.04-0.03%14,248
Dec 8, 202595.1495.1494.4694.5994.07-0.38%14,098
Dec 5, 202594.9595.3494.9294.9594.430.18%7,116
Dec 4, 202594.8994.8994.4694.7894.260.08%10,864
Dec 3, 202594.2294.8694.2294.7094.180.32%13,062