Get the Stockscreener App
94.38
1.08%
-1.03
After Hours:
94.38
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 December 12, 2025, is $94.38.
- Ishares Morningstar U S Equity Etf all-time high stock price is $95.55, occurred on October 29, 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 78.58% to $94.38 now.
- The 52-week high stock price for ILCB is $95.55, representing a 1.24% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for ILCB is $66.68, indicating a -29.35% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $95.34 | $94.14 | $1.20 | 10,817.0 | -1.08% |
| Dec 11, 2025 | $95.43 | $94.49 | $0.9397 | 10,850.0 | +0.27% |
| Dec 10, 2025 | $95.34 | $94.41 | $0.9325 | 10,169.0 | +0.63% |
| Dec 09, 2025 | $94.94 | $94.56 | $0.3799 | 14,248.0 | -0.03% |
| Dec 08, 2025 | $95.14 | $94.46 | $0.68 | 14,021.0 | -0.38% |
| Dec 05, 2025 | $95.33 | $94.92 | $0.415 | 7,116.0 | +0.18% |
| Dec 04, 2025 | $94.89 | $94.46 | $0.43 | 10,864.0 | +0.08% |
| Dec 03, 2025 | $94.86 | $94.22 | $0.64 | 13,062.0 | +0.32% |
| Dec 02, 2025 | $94.70 | $94.22 | $0.4822 | 11,665.0 | +0.24% |
| Dec 01, 2025 | $94.61 | $94.17 | $0.44 | 24,288.0 | -0.49% |
| Nov 28, 2025 | $94.67 | $94.20 | $0.4699 | 8,329.0 | +0.49% |
| Nov 26, 2025 | $94.36 | $93.84 | $0.5199 | 26,324.0 | +0.74% |
| Nov 25, 2025 | $93.60 | $92.12 | $1.48 | 20,428.0 | +0.89% |
| Nov 24, 2025 | $92.65 | $91.58 | $1.07 | 15,838.0 | +1.61% |
| Nov 21, 2025 | $91.84 | $90.27 | $1.57 | 22,533.0 | +0.96% |
| Nov 20, 2025 | $93.51 | $90.31 | $3.20 | 98,347.0 | -1.58% |
| Nov 19, 2025 | $92.37 | $91.37 | $0.9983 | 9,635.0 | +0.27% |
| Nov 18, 2025 | $92.12 | $91.17 | $0.95 | 15,668.0 | -0.72% |
| Nov 17, 2025 | $93.29 | $91.79 | $1.50 | 8,792.0 | -1.03% |
| Nov 14, 2025 | $93.62 | $92.17 | $1.45 | 81,278.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $95.43 | $94.14 | $1.29 | 137,917.0 | -0.26% |
| 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% |
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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):