iShares Morningstar Growth ETF (ILCG)

NYSEARCA: ILCG · Real-Time Price · USD

109.23

-1.36 (-1.23%)

At close: Apr 28, 2026, 4:00 PM EDT

109.24

+0.01 (0.01%)

After-hours: Apr 28, 2026, 5:24 PM EDT

ILCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	109.13	109.53	108.57	109.36	-	-1.11%	60,735
Apr 27, 2026	109.96	110.66	109.64	110.59	110.59	0.40%	53,658
Apr 24, 2026	109.04	110.27	108.74	110.15	110.15	1.56%	50,438
Apr 23, 2026	109.19	109.50	107.41	108.46	108.46	-1.02%	47,737
Apr 22, 2026	108.76	109.59	108.56	109.58	109.58	1.79%	52,390
Apr 21, 2026	108.59	108.94	107.52	107.65	107.65	-0.66%	124,401
Apr 20, 2026	108.28	108.50	107.76	108.37	108.37	-0.24%	109,417
Apr 17, 2026	108.00	108.85	108.00	108.63	108.63	1.61%	47,935
Apr 16, 2026	107.04	107.18	106.21	106.91	106.91	0.23%	71,529
Apr 15, 2026	105.61	106.74	105.57	106.66	106.66	1.30%	61,893
Apr 14, 2026	104.02	105.31	104.02	105.29	105.29	2.03%	77,679
Apr 13, 2026	101.28	103.27	101.28	103.20	103.20	1.44%	68,910
Apr 10, 2026	101.71	102.22	101.57	101.74	101.74	0.46%	58,129
Apr 9, 2026	100.64	101.42	100.09	101.27	101.27	0.63%	84,899
Apr 8, 2026	101.42	101.42	99.97	100.64	100.64	3.09%	64,880
Apr 7, 2026	96.82	97.62	95.88	97.62	97.62	0.45%	70,541
Apr 6, 2026	96.77	97.22	96.75	97.18	97.18	0.41%	34,055
Apr 2, 2026	94.91	97.08	94.43	96.78	96.78	0.07%	65,679
Apr 1, 2026	96.42	97.42	96.23	96.71	96.71	1.29%	61,859
Mar 31, 2026	92.91	95.56	92.91	95.48	95.48	4.14%	168,181
Mar 30, 2026	93.40	93.40	91.26	91.68	91.68	-0.85%	103,389
Mar 27, 2026	93.93	93.95	92.33	92.47	92.47	-2.20%	77,887
Mar 26, 2026	96.43	96.63	94.51	94.55	94.55	-2.92%	65,927
Mar 25, 2026	97.77	98.11	97.11	97.39	97.39	0.72%	119,484
Mar 24, 2026	96.93	97.22	96.34	96.69	96.69	-0.84%	90,149
Mar 23, 2026	97.86	98.78	97.43	97.51	97.51	1.49%	102,439
Mar 20, 2026	97.96	97.96	95.61	96.08	96.08	-2.15%	54,145
Mar 19, 2026	97.35	98.57	96.91	98.19	98.19	-0.17%	72,930
Mar 18, 2026	99.36	99.65	98.35	98.36	98.36	-1.32%	60,965
Mar 17, 2026	99.82	100.22	99.51	99.68	99.68	0.11%	25,071
Mar 16, 2026	99.30	100.09	99.29	99.57	99.47	1.41%	48,543
Mar 13, 2026	99.79	99.79	98.07	98.19	98.10	-1.07%	45,316
Mar 12, 2026	100.30	100.30	99.19	99.25	99.15	-1.85%	78,624
Mar 11, 2026	101.36	101.52	100.62	101.12	101.02	0.14%	53,475
Mar 10, 2026	101.10	101.91	100.86	100.98	100.88	-0.10%	50,890
Mar 9, 2026	98.46	101.17	98.22	101.08	100.98	1.60%	107,793
Mar 6, 2026	99.76	100.59	99.25	99.49	99.39	-1.71%	50,025
Mar 5, 2026	100.98	101.77	99.97	101.22	101.12	-0.25%	117,474
Mar 4, 2026	100.64	101.80	100.44	101.47	101.37	1.24%	85,276
Mar 3, 2026	99.31	100.59	98.43	100.23	100.13	-1.13%	322,336
Mar 2, 2026	99.43	101.66	99.43	101.38	101.28	0.36%	251,231
Feb 27, 2026	100.50	101.25	100.38	101.02	100.92	-1.01%	154,741
Feb 26, 2026	103.17	103.17	100.90	102.05	101.95	-1.15%	155,106
Feb 25, 2026	102.48	103.38	102.48	103.24	103.14	1.27%	86,212
Feb 24, 2026	100.93	102.09	100.90	101.95	101.85	0.97%	58,904
Feb 23, 2026	102.02	102.23	100.57	100.97	100.87	-1.17%	72,179
Feb 20, 2026	100.95	102.61	100.77	102.17	102.07	0.76%	111,873
Feb 19, 2026	101.07	101.59	100.64	101.40	101.30	-0.11%	64,948
Feb 18, 2026	101.14	102.13	100.94	101.51	101.41	0.68%	62,799
Feb 17, 2026	99.93	101.30	99.28	100.82	100.72	0.40%	98,672
Feb 13, 2026	100.84	101.35	100.13	100.42	100.32	-0.29%	60,416
Feb 12, 2026	103.17	103.17	100.57	100.72	100.62	-1.89%	67,876
Feb 11, 2026	103.76	103.76	102.03	102.66	102.56	-0.05%	109,287
Feb 10, 2026	103.61	103.65	102.71	102.71	102.61	-0.57%	123,301
Feb 9, 2026	101.99	103.90	101.99	103.30	103.20	1.15%	71,594
Feb 6, 2026	100.34	102.43	100.34	102.13	102.03	2.58%	98,142
Feb 5, 2026	100.14	100.87	99.11	99.56	99.46	-1.65%	110,979
Feb 4, 2026	103.02	103.02	100.11	101.23	101.13	-1.86%	112,585
Feb 3, 2026	105.35	105.35	102.01	103.15	103.05	-1.69%	129,202
Feb 2, 2026	104.06	105.43	104.06	104.92	104.82	0.25%	64,049
Jan 30, 2026	105.13	105.68	104.25	104.66	104.56	-1.03%	47,885
Jan 29, 2026	106.32	106.32	103.65	105.75	105.65	-0.20%	43,613
Jan 28, 2026	106.40	106.40	105.73	105.96	105.86	0.05%	50,845
Jan 27, 2026	105.75	106.15	105.46	105.91	105.81	0.78%	35,884
Jan 26, 2026	104.56	105.40	104.56	105.09	104.99	0.57%	47,324
Jan 23, 2026	104.29	104.92	104.00	104.49	104.39	0.25%	95,958
Jan 22, 2026	104.48	104.53	103.81	104.23	104.13	0.74%	49,644
Jan 21, 2026	102.71	104.13	102.33	103.47	103.36	1.19%	85,443
Jan 20, 2026	103.06	103.63	102.13	102.25	102.15	-2.58%	96,481
Jan 16, 2026	105.39	105.52	104.72	104.96	104.86	-	127,593
Jan 15, 2026	105.57	105.64	104.81	104.96	104.86	0.40%	170,649
Jan 14, 2026	105.12	105.12	103.77	104.54	104.44	-1.20%	126,981
Jan 13, 2026	105.98	106.26	105.29	105.81	105.71	-0.08%	154,081
Jan 12, 2026	104.89	106.23	104.89	105.90	105.80	0.38%	80,022
Jan 9, 2026	104.94	105.78	104.75	105.50	105.40	0.82%	120,652
Jan 8, 2026	105.57	105.57	104.30	104.64	104.54	-0.90%	72,359
Jan 7, 2026	105.58	106.28	105.51	105.59	105.49	0.06%	67,233
Jan 6, 2026	104.98	105.60	104.74	105.53	105.43	0.70%	65,818
Jan 5, 2026	105.09	105.26	104.66	104.80	104.70	0.55%	129,529
Jan 2, 2026	104.99	105.45	103.67	104.23	104.12	0.18%	77,139
Dec 31, 2025	104.94	105.02	104.02	104.04	103.94	-0.77%	86,704
Dec 30, 2025	105.03	105.26	104.85	104.85	104.75	-0.21%	42,094
Dec 29, 2025	104.99	105.22	104.73	105.07	104.97	-0.51%	25,986
Dec 26, 2025	105.71	105.92	105.61	105.61	105.51	0.05%	23,301
Dec 24, 2025	105.39	105.64	105.26	105.56	105.46	0.17%	27,874
Dec 23, 2025	104.29	105.39	104.29	105.38	105.28	0.72%	49,814
Dec 22, 2025	104.59	104.65	104.21	104.63	104.53	0.77%	65,038
Dec 19, 2025	103.11	103.83	103.02	103.83	103.73	1.29%	78,726
Dec 18, 2025	102.37	103.09	102.11	102.51	102.41	1.25%	76,154
Dec 17, 2025	103.03	103.03	101.21	101.24	101.14	-1.68%	57,500
Dec 16, 2025	102.39	103.19	102.18	102.97	102.87	0.12%	62,138
Dec 15, 2025	103.95	103.95	102.65	102.85	102.60	-0.36%	40,921
Dec 12, 2025	104.52	104.63	102.91	103.22	102.97	-1.70%	65,213
Dec 11, 2025	104.18	105.03	103.57	105.01	104.75	0.20%	74,130
Dec 10, 2025	104.50	105.08	104.10	104.80	104.54	0.05%	62,253
Dec 9, 2025	104.65	105.00	104.64	104.75	104.49	-0.10%	110,922
Dec 8, 2025	104.99	105.07	104.52	104.85	104.59	-0.01%	49,875
Dec 5, 2025	104.73	105.24	104.51	104.87	104.61	0.32%	82,792
Dec 4, 2025	104.36	104.57	104.04	104.53	104.28	0.43%	62,238
Dec 3, 2025	103.70	104.34	103.62	104.08	103.83	-0.13%	106,063