iShares Morningstar Growth ETF (ILCG)
NYSEARCA: ILCG · Real-Time Price · USD
104.87
+0.33 (0.32%)
Dec 5, 2025, 4:00 PM EST - Market closed
ILCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 104.73 | 105.24 | 104.51 | 104.87 | 104.87 | 0.32% | 82,792 |
| Dec 4, 2025 | 104.36 | 104.57 | 104.04 | 104.53 | 104.53 | 0.43% | 62,238 |
| Dec 3, 2025 | 103.70 | 104.34 | 103.62 | 104.08 | 104.08 | -0.13% | 106,063 |
| Dec 2, 2025 | 104.21 | 104.74 | 103.90 | 104.22 | 104.22 | 0.35% | 374,947 |
| Dec 1, 2025 | 103.31 | 104.24 | 103.20 | 103.86 | 103.86 | -0.34% | 167,574 |
| Nov 28, 2025 | 103.90 | 104.22 | 103.79 | 104.22 | 104.22 | 0.43% | 14,921 |
| Nov 26, 2025 | 103.63 | 104.04 | 103.20 | 103.77 | 103.77 | 0.94% | 47,340 |
| Nov 25, 2025 | 101.55 | 102.95 | 100.79 | 102.80 | 102.80 | 0.68% | 50,476 |
| Nov 24, 2025 | 100.59 | 102.26 | 100.59 | 102.11 | 102.11 | 2.03% | 78,133 |
| Nov 21, 2025 | 100.01 | 101.16 | 98.59 | 100.08 | 100.08 | 0.32% | 73,067 |
| Nov 20, 2025 | 103.72 | 104.12 | 99.62 | 99.76 | 99.76 | -1.99% | 112,210 |
| Nov 19, 2025 | 101.39 | 102.42 | 100.88 | 101.79 | 101.79 | 0.58% | 87,503 |
| Nov 18, 2025 | 101.66 | 101.99 | 100.45 | 101.20 | 101.20 | -1.30% | 99,816 |
| Nov 17, 2025 | 102.97 | 103.61 | 101.89 | 102.53 | 102.53 | -1.12% | 35,483 |
| Nov 14, 2025 | 101.98 | 104.35 | 101.85 | 103.69 | 103.69 | 0.29% | 41,028 |
| Nov 13, 2025 | 105.11 | 105.11 | 103.04 | 103.39 | 103.39 | -2.19% | 63,665 |
| Nov 12, 2025 | 106.33 | 106.33 | 105.23 | 105.71 | 105.71 | - | 25,354 |
| Nov 11, 2025 | 105.66 | 105.91 | 105.02 | 105.71 | 105.71 | -0.39% | 105,555 |
| Nov 10, 2025 | 105.25 | 106.29 | 105.09 | 106.12 | 106.12 | 2.19% | 42,693 |
| Nov 7, 2025 | 103.20 | 103.87 | 101.93 | 103.85 | 103.85 | 0.01% | 60,304 |
| Nov 6, 2025 | 105.68 | 105.68 | 103.70 | 103.84 | 103.84 | -1.85% | 67,922 |
| Nov 5, 2025 | 105.66 | 106.57 | 105.58 | 105.80 | 105.80 | 0.17% | 43,759 |
| Nov 4, 2025 | 106.20 | 106.75 | 105.59 | 105.62 | 105.62 | -1.79% | 389,901 |
| Nov 3, 2025 | 108.02 | 108.02 | 107.27 | 107.55 | 107.55 | 0.43% | 26,213 |
| Oct 31, 2025 | 108.03 | 108.03 | 106.72 | 107.09 | 107.09 | 0.17% | 34,711 |
| Oct 30, 2025 | 107.59 | 107.85 | 106.79 | 106.91 | 106.91 | -1.87% | 38,543 |
| Oct 29, 2025 | 109.06 | 109.22 | 108.10 | 108.95 | 108.95 | 0.46% | 53,623 |
| Oct 28, 2025 | 108.20 | 108.87 | 107.87 | 108.45 | 108.45 | 0.78% | 54,475 |
| Oct 27, 2025 | 107.22 | 107.61 | 107.09 | 107.61 | 107.61 | 1.55% | 38,957 |
| Oct 24, 2025 | 105.86 | 106.25 | 105.85 | 105.97 | 105.97 | 0.85% | 60,177 |
| Oct 23, 2025 | 104.14 | 105.28 | 104.14 | 105.08 | 105.08 | 0.84% | 36,160 |
| Oct 22, 2025 | 105.02 | 105.08 | 103.40 | 104.20 | 104.20 | -0.73% | 41,285 |
| Oct 21, 2025 | 104.98 | 105.20 | 104.64 | 104.97 | 104.97 | 0.03% | 29,996 |
| Oct 20, 2025 | 104.37 | 105.14 | 104.37 | 104.94 | 104.94 | 1.03% | 36,396 |
| Oct 17, 2025 | 103.02 | 104.07 | 102.83 | 103.87 | 103.87 | 0.43% | 44,889 |
| Oct 16, 2025 | 104.33 | 104.74 | 102.83 | 103.43 | 103.43 | -0.56% | 41,400 |
| Oct 15, 2025 | 104.64 | 104.93 | 103.29 | 104.01 | 104.01 | 0.42% | 52,664 |
| Oct 14, 2025 | 103.28 | 104.32 | 102.50 | 103.57 | 103.57 | -0.84% | 73,710 |
| Oct 13, 2025 | 104.18 | 104.68 | 103.92 | 104.45 | 104.45 | 1.96% | 66,806 |
| Oct 10, 2025 | 106.04 | 106.25 | 102.44 | 102.44 | 102.44 | -3.31% | 120,623 |
| Oct 9, 2025 | 106.07 | 106.07 | 105.49 | 105.95 | 105.95 | 0.08% | 33,393 |
| Oct 8, 2025 | 105.01 | 105.87 | 105.01 | 105.87 | 105.87 | 1.15% | 281,738 |
| Oct 7, 2025 | 105.36 | 105.45 | 104.33 | 104.67 | 104.67 | -0.49% | 48,457 |
| Oct 6, 2025 | 105.13 | 105.41 | 104.73 | 105.18 | 105.18 | 0.71% | 47,532 |
| Oct 3, 2025 | 105.10 | 105.17 | 104.15 | 104.44 | 104.44 | -0.42% | 38,074 |
| Oct 2, 2025 | 105.18 | 105.18 | 104.46 | 104.88 | 104.88 | 0.21% | 62,545 |
| Oct 1, 2025 | 103.74 | 104.79 | 103.65 | 104.66 | 104.66 | 0.35% | 50,340 |
| Sep 30, 2025 | 103.73 | 104.38 | 103.58 | 104.30 | 104.30 | 0.46% | 80,035 |
| Sep 29, 2025 | 103.77 | 104.24 | 103.60 | 103.82 | 103.82 | 0.54% | 30,695 |
| Sep 26, 2025 | 102.96 | 103.29 | 102.47 | 103.26 | 103.26 | 0.50% | 34,301 |
| Sep 25, 2025 | 102.66 | 103.07 | 102.08 | 102.75 | 102.75 | -0.61% | 28,293 |
| Sep 24, 2025 | 104.06 | 104.06 | 103.07 | 103.38 | 103.38 | -0.37% | 45,095 |
| Sep 23, 2025 | 104.77 | 104.77 | 103.59 | 103.76 | 103.76 | -1.12% | 67,115 |
| Sep 22, 2025 | 103.91 | 105.00 | 103.91 | 104.93 | 104.93 | 0.74% | 111,969 |
| Sep 19, 2025 | 103.82 | 104.20 | 103.55 | 104.16 | 104.16 | 0.76% | 74,898 |
| Sep 18, 2025 | 103.42 | 103.90 | 103.12 | 103.37 | 103.37 | 0.70% | 65,263 |
| Sep 17, 2025 | 102.99 | 103.07 | 102.04 | 102.65 | 102.65 | -0.47% | 34,681 |
| Sep 16, 2025 | 103.60 | 103.60 | 103.08 | 103.14 | 103.14 | -0.36% | 46,051 |
| Sep 15, 2025 | 103.14 | 103.63 | 103.14 | 103.51 | 103.37 | 0.62% | 50,447 |
| Sep 12, 2025 | 102.67 | 103.09 | 102.59 | 102.87 | 102.73 | 0.24% | 34,816 |
| Sep 11, 2025 | 102.48 | 102.78 | 102.22 | 102.62 | 102.49 | 0.52% | 52,021 |
| Sep 10, 2025 | 102.42 | 102.63 | 101.75 | 102.09 | 101.96 | 0.71% | 37,613 |
| Sep 9, 2025 | 101.32 | 101.40 | 100.68 | 101.37 | 101.24 | 0.31% | 153,194 |
| Sep 8, 2025 | 100.87 | 101.32 | 100.87 | 101.06 | 100.93 | 0.75% | 57,742 |
| Sep 5, 2025 | 101.50 | 101.50 | 99.61 | 100.31 | 100.17 | -0.35% | 79,802 |
| Sep 4, 2025 | 100.00 | 100.67 | 99.78 | 100.66 | 100.53 | 0.90% | 50,846 |
| Sep 3, 2025 | 99.73 | 100.09 | 99.21 | 99.77 | 99.63 | 0.36% | 65,535 |
| Sep 2, 2025 | 98.77 | 99.41 | 98.39 | 99.41 | 99.28 | -0.75% | 197,623 |
| Aug 29, 2025 | 101.16 | 101.16 | 99.97 | 100.16 | 100.03 | -1.33% | 67,936 |
| Aug 28, 2025 | 101.09 | 101.61 | 100.89 | 101.51 | 101.38 | 0.51% | 127,799 |
| Aug 27, 2025 | 100.86 | 101.13 | 100.55 | 100.99 | 100.86 | 0.19% | 45,349 |
| Aug 26, 2025 | 100.19 | 100.80 | 100.19 | 100.80 | 100.67 | 0.59% | 35,898 |
| Aug 25, 2025 | 100.27 | 100.73 | 100.18 | 100.21 | 100.08 | -0.21% | 111,587 |
| Aug 22, 2025 | 99.12 | 100.85 | 98.89 | 100.42 | 100.29 | 1.40% | 34,760 |
| Aug 21, 2025 | 99.16 | 99.53 | 98.63 | 99.03 | 98.90 | -0.34% | 60,720 |
| Aug 20, 2025 | 99.77 | 99.77 | 98.17 | 99.37 | 99.24 | -0.46% | 44,242 |
| Aug 19, 2025 | 101.17 | 101.17 | 99.70 | 99.83 | 99.70 | -1.40% | 64,117 |
| Aug 18, 2025 | 101.10 | 101.32 | 100.97 | 101.25 | 101.12 | 0.06% | 23,921 |
| Aug 15, 2025 | 101.71 | 101.71 | 101.11 | 101.19 | 101.06 | -0.38% | 48,011 |
| Aug 14, 2025 | 101.26 | 101.91 | 101.25 | 101.58 | 101.45 | -0.01% | 57,394 |
| Aug 13, 2025 | 102.16 | 102.27 | 101.25 | 101.59 | 101.46 | -0.10% | 53,542 |
| Aug 12, 2025 | 101.13 | 101.71 | 100.50 | 101.69 | 101.56 | 1.07% | 47,066 |
| Aug 11, 2025 | 100.70 | 101.34 | 100.44 | 100.61 | 100.48 | -0.22% | 47,590 |
| Aug 8, 2025 | 100.49 | 100.97 | 100.49 | 100.83 | 100.70 | 0.61% | 39,086 |
| Aug 7, 2025 | 101.12 | 101.18 | 99.73 | 100.22 | 100.09 | -0.30% | 40,373 |
| Aug 6, 2025 | 99.73 | 100.63 | 99.58 | 100.52 | 100.39 | 0.90% | 103,109 |
| Aug 5, 2025 | 100.60 | 100.64 | 99.46 | 99.62 | 99.49 | -0.91% | 675,549 |
| Aug 4, 2025 | 99.33 | 100.53 | 99.33 | 100.53 | 100.40 | 2.06% | 38,990 |
| Aug 1, 2025 | 99.24 | 99.24 | 98.10 | 98.50 | 98.37 | -1.90% | 35,442 |
| Jul 31, 2025 | 102.09 | 102.09 | 100.31 | 100.41 | 100.28 | 0.27% | 29,542 |
| Jul 30, 2025 | 100.18 | 100.54 | 99.58 | 100.14 | 100.01 | 0.16% | 37,507 |
| Jul 29, 2025 | 100.71 | 100.82 | 99.84 | 99.98 | 99.85 | -0.39% | 46,581 |
| Jul 28, 2025 | 100.24 | 100.50 | 100.13 | 100.37 | 100.24 | 0.34% | 34,162 |
| Jul 25, 2025 | 99.74 | 100.21 | 99.67 | 100.03 | 99.90 | 0.56% | 24,130 |
| Jul 24, 2025 | 99.37 | 99.70 | 99.27 | 99.47 | 99.34 | 0.30% | 162,954 |
| Jul 23, 2025 | 98.84 | 99.17 | 98.43 | 99.17 | 99.04 | 0.85% | 27,353 |
| Jul 22, 2025 | 98.93 | 98.93 | 98.07 | 98.33 | 98.20 | -0.59% | 28,504 |
| Jul 21, 2025 | 99.03 | 99.42 | 98.90 | 98.91 | 98.78 | 0.08% | 31,400 |
| Jul 18, 2025 | 99.18 | 99.18 | 98.60 | 98.83 | 98.70 | 0.05% | 23,660 |
| Jul 17, 2025 | 98.24 | 98.92 | 98.24 | 98.78 | 98.65 | 0.64% | 69,510 |