Get the Stockscreener App
106.75
0.36%
-0.39
After Hours:
106.73
-0.02
-0.02%
Ishares Morningstar U S Equity Etf Stock (ILCB) Price History
The historical daily chart and data for Ishares Morningstar U S Equity Etf stock (ILCB), adjusted for splits and dividends, show that the latest closing stock price as of September 04, 2026, is $106.75.
- Ishares Morningstar U S Equity Etf all-time high stock price is $108.11, occurred on August 13, 2026.
- The lowest Ishares Morningstar U S Equity Etf stock price recorded was $52.85 on March 15, 2023. Since then, Ishares Morningstar U S Equity Etf's stock price has risen over 101.99% to $106.75 now.
- The 52-week high stock price for ILCB is $108.11, representing a 1.28% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for ILCB is $86.96, indicating a -18.54% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Ishares Morningstar U S Equity Etf (ILCB) stock in the beginning of 2025 was $59.34. The stock closed the year at $57.18, a loss of over -3.64% for the year.
The table below shows more information about ILCB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $107.0 | $106.7 | $0.365 | 8,144.0 | -0.36% |
| Sep 03, 2026 | $107.3 | $106.4 | $0.89 | 8,680.0 | +1.10% |
| Sep 02, 2026 | $106.1 | $105.6 | $0.5212 | 13,118.0 | +0.44% |
| Sep 01, 2026 | $105.8 | $105.4 | $0.32 | 7,584.0 | -0.79% |
| Aug 31, 2026 | $106.4 | $106.0 | $0.385 | 6,700.0 | -0.28% |
| Aug 28, 2026 | $107.4 | $106.5 | $0.925 | 17,030.0 | -0.26% |
| Aug 27, 2026 | $106.9 | $106.5 | $0.43 | 42,483.0 | +0.73% |
| Aug 26, 2026 | $106.3 | $105.9 | $0.4002 | 9,655.0 | -0.04% |
| Aug 25, 2026 | $106.3 | $105.8 | $0.46 | 8,380.0 | +0.32% |
| Aug 24, 2026 | $106.2 | $105.7 | $0.5061 | 15,264.0 | -0.32% |
| Aug 21, 2026 | $106.4 | $106.0 | $0.416 | 11,192.0 | +0.48% |
| Aug 20, 2026 | $106.4 | $105.7 | $0.6526 | 9,383.0 | -0.86% |
| Aug 19, 2026 | $106.9 | $106.6 | $0.275 | 4,206.0 | +0.15% |
| Aug 18, 2026 | $106.8 | $106.5 | $0.36 | 9,529.0 | -0.69% |
| Aug 17, 2026 | $107.7 | $107.2 | $0.46 | 6,670.0 | -0.43% |
| Aug 14, 2026 | $108.0 | $107.6 | $0.3663 | 7,695.0 | -0.19% |
| Aug 13, 2026 | $108.1 | $107.6 | $0.515 | 9,579.0 | +0.67% |
| Aug 12, 2026 | $107.3 | $107.1 | $0.2298 | 11,352.0 | +0.28% |
| Aug 11, 2026 | $107.3 | $106.7 | $0.515 | 3,647.0 | -0.31% |
| Aug 10, 2026 | $107.4 | $107.1 | $0.3066 | 8,360.0 | -0.03% |
Ishares Morningstar U S Equity Etf Stock (ILCB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Morningstar U S Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ILCB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Morningstar U S Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Morningstar U S Equity Etf Stock (ILCB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $107.3 | $105.4 | $1.85 | 45,670.0 | +0.38% |
| Aug, 2026 | $108.1 | $103.7 | $4.41 | 287,124.0 | +2.80% |
| Jul, 2026 | $104.8 | $101.0 | $3.78 | 317,622.0 | -0.19% |
| Jun, 2026 | $105.4 | $100.4 | $4.99 | 272,913.0 | -1.14% |
| May, 2026 | $104.9 | $99.21 | $5.73 | 214,127.0 | +5.49% |
| Apr, 2026 | $99.54 | $89.32 | $10.22 | 397,358.0 | +10.61% |
| Mar, 2026 | $95.03 | $86.96 | $8.08 | 465,385.0 | -5.18% |
| Feb, 2026 | $96.26 | $93.31 | $2.95 | 549,148.0 | -0.91% |
| Jan, 2026 | $96.54 | $93.66 | $2.88 | 379,749.0 | +1.34% |
Ishares Morningstar U S Equity Etf Stock (ILCB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $95.65 | $92.64 | $3.01 | 276,590.0 | +0.44% |
| Nov, 2025 | $95.06 | $90.27 | $4.79 | 406,671.0 | -0.10% |
| Oct, 2025 | $95.55 | $90.64 | $4.91 | 312,199.0 | +2.49% |
| Sep, 2025 | $92.68 | $88.14 | $4.54 | 298,721.0 | +3.31% |
| Aug, 2025 | $90.10 | $86.00 | $4.10 | 194,144.0 | +2.01% |
| Jul, 2025 | $88.73 | $85.44 | $3.29 | 589,069.0 | +2.23% |
| Jun, 2025 | $85.86 | $81.21 | $4.65 | 360,168.0 | +4.88% |
| May, 2025 | $82.52 | $77.05 | $5.47 | 366,381.0 | +6.47% |
| Apr, 2025 | $78.32 | $66.68 | $11.64 | 685,801.0 | -0.57% |
| Mar, 2025 | $82.63 | $75.54 | $7.09 | 810,233.0 | -6.07% |
| Feb, 2025 | $85.08 | $80.70 | $4.37 | 3,082,030.0 | -1.67% |
| Jan, 2025 | $84.73 | $79.80 | $4.93 | 927,675.0 | +3.07% |
Ishares Morningstar U S Equity Etf Stock (ILCB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $84.66 | $80.65 | $4.01 | 1,035,094.0 | -2.52% |
| Nov, 2024 | $83.78 | $78.59 | $5.19 | 694,883.0 | +6.41% |
| Oct, 2024 | $81.03 | $78.08 | $2.95 | 1,119,296.0 | -0.78% |
| Sep, 2024 | $79.40 | $74.51 | $4.89 | 669,306.0 | +1.73% |
| Aug, 2024 | $77.92 | $70.21 | $7.71 | 2,160,919.0 | +2.42% |
| Jul, 2024 | $78.08 | $74.26 | $3.82 | 420,995.0 | +1.16% |
| Jun, 2024 | $75.88 | $72.28 | $3.60 | 250,927.0 | +3.26% |
| May, 2024 | $73.78 | $69.17 | $4.61 | 245,646.0 | +4.79% |
| Apr, 2024 | $72.49 | $68.34 | $4.15 | 228,875.0 | -4.14% |
| Mar, 2024 | $72.60 | $69.93 | $2.67 | 381,067.0 | +2.91% |
| Feb, 2024 | $70.50 | $66.97 | $3.53 | 290,178.0 | +5.47% |
| Jan, 2024 | $67.94 | $64.47 | $3.47 | 451,230.0 | +1.54% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):