Get the Stockscreener App
83.43
0.93%
-0.78
After Hours:
83.43
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 February 07, 2025, is $83.43.
- Ishares Morningstar U S Equity Etf all-time high stock price is $84.73, occurred on January 24, 2025.
- 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 57.86% to $83.43 now.
- The 52-week high stock price for ILCB is $84.73, representing a 1.56% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for ILCB is $67.95, indicating a -18.55% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Ishares Morningstar U S Equity Etf (ILCB) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $84.38 | $83.40 | $0.98 | 63,585.0 | -0.93% |
| Feb 06, 2025 | $84.24 | $83.84 | $0.40 | 172,455.0 | +0.26% |
| Feb 05, 2025 | $83.99 | $83.19 | $0.80 | 53,190.0 | +0.49% |
| Feb 04, 2025 | $83.65 | $83.02 | $0.63 | 1,368,955.0 | +0.70% |
| Feb 03, 2025 | $83.41 | $82.01 | $1.40 | 60,707.0 | -0.78% |
| Jan 31, 2025 | $84.65 | $83.61 | $1.04 | 8,180.0 | -0.46% |
| Jan 30, 2025 | $84.23 | $83.59 | $0.6394 | 13,135.0 | +0.55% |
| Jan 29, 2025 | $83.84 | $83.25 | $0.59 | 15,627.0 | -0.39% |
| Jan 28, 2025 | $84.02 | $83.07 | $0.946 | 19,357.0 | +0.85% |
| Jan 27, 2025 | $83.20 | $82.50 | $0.70 | 40,723.0 | -1.38% |
| Jan 24, 2025 | $84.73 | $84.28 | $0.45 | 15,463.0 | -0.28% |
| Jan 23, 2025 | $84.60 | $84.08 | $0.515 | 11,938.0 | +0.48% |
| Jan 22, 2025 | $84.37 | $84.08 | $0.2945 | 23,109.0 | +0.59% |
| Jan 21, 2025 | $83.71 | $83.08 | $0.63 | 17,975.0 | +0.90% |
| Jan 17, 2025 | $83.17 | $82.75 | $0.4249 | 20,466.0 | +1.07% |
| Jan 16, 2025 | $82.45 | $82.08 | $0.37 | 105,159.0 | -0.15% |
| Jan 15, 2025 | $82.36 | $81.93 | $0.4319 | 16,242.0 | +1.76% |
| Jan 14, 2025 | $81.10 | $80.37 | $0.7299 | 17,724.0 | +0.18% |
| Jan 13, 2025 | $80.63 | $79.80 | $0.8329 | 52,267.0 | +0.12% |
| Jan 10, 2025 | $81.27 | $80.25 | $1.02 | 43,639.0 | -1.44% |
| Jan 08, 2025 | $81.91 | $81.21 | $0.704 | 20,314.0 | +0.12% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $84.38 | $82.01 | $2.37 | 1,782,477.0 | -0.26% |
| 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% |
Ishares Morningstar U S Equity Etf Stock (ILCB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $66.07 | $62.77 | $3.30 | 271,347.0 | +4.33% |
| Nov, 2023 | $63.08 | $57.67 | $5.41 | 491,534.0 | +9.37% |
| Oct, 2023 | $60.33 | $56.38 | $3.95 | 474,950.0 | -2.15% |
| Sep, 2023 | $62.50 | $58.25 | $4.25 | 329,423.0 | -5.24% |
| Aug, 2023 | $63.05 | $59.59 | $3.46 | 226,331.0 | -1.61% |
| Jul, 2023 | $63.36 | $60.25 | $3.11 | 297,825.0 | +3.42% |
| Jun, 2023 | $61.21 | $57.35 | $3.86 | 360,876.0 | +6.24% |
| May, 2023 | $58.00 | $55.47 | $2.53 | 337,973.0 | +0.68% |
| Apr, 2023 | $57.17 | $55.48 | $1.69 | 278,230.0 | +1.22% |
| Mar, 2023 | $56.41 | $52.85 | $3.56 | 190,992.0 | +0.00% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):