Get the Stockscreener App
86.25
1.65%
-1.4447
After Hours:
86.29
0.04
+0.05%
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 August 01, 2025, is $86.25.
- Ishares Morningstar U S Equity Etf all-time high stock price is $88.73, occurred on July 31, 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 63.20% to $86.25 now.
- The 52-week high stock price for ILCB is $88.73, representing a 2.88% increase from the current share price, occurred on July 31, 2025.
- The 52-week low stock price for ILCB is $66.68, indicating a -22.69% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $86.89 | $86.00 | $0.89 | 13,701.0 | -1.65% |
| Jul 31, 2025 | $88.73 | $87.69 | $1.04 | 8,842.0 | -0.45% |
| Jul 30, 2025 | $88.32 | $87.68 | $0.64 | 29,121.0 | -0.06% |
| Jul 29, 2025 | $88.55 | $88.08 | $0.47 | 24,522.0 | -0.24% |
| Jul 28, 2025 | $88.52 | $88.22 | $0.295 | 11,457.0 | -0.01% |
| Jul 25, 2025 | $88.43 | $88.07 | $0.3601 | 7,023.0 | +0.35% |
| Jul 24, 2025 | $88.18 | $87.99 | $0.19 | 36,095.0 | +0.18% |
| Jul 23, 2025 | $87.89 | $87.70 | $0.1897 | 7,456.0 | +0.72% |
| Jul 22, 2025 | $87.34 | $87.02 | $0.3225 | 8,744.0 | +0.03% |
| Jul 21, 2025 | $87.62 | $87.18 | $0.44 | 12,504.0 | +0.17% |
| Jul 18, 2025 | $87.38 | $87.01 | $0.37 | 14,006.0 | +0.02% |
| Jul 17, 2025 | $87.14 | $86.57 | $0.57 | 15,282.0 | +0.54% |
| Jul 16, 2025 | $86.59 | $85.94 | $0.6511 | 14,974.0 | +0.35% |
| Jul 15, 2025 | $87.01 | $86.28 | $0.73 | 37,857.0 | -0.46% |
| Jul 14, 2025 | $86.69 | $86.27 | $0.42 | 19,878.0 | +0.23% |
| Jul 11, 2025 | $86.59 | $86.20 | $0.395 | 82,327.0 | -0.38% |
| Jul 10, 2025 | $86.90 | $86.51 | $0.39 | 80,684.0 | +0.25% |
| Jul 09, 2025 | $86.59 | $86.11 | $0.4827 | 27,572.0 | +0.62% |
| Jul 08, 2025 | $86.20 | $85.96 | $0.24 | 11,096.0 | -0.13% |
| Jul 07, 2025 | $86.52 | $85.96 | $0.5598 | 101,426.0 | -0.66% |
| Jul 03, 2025 | $86.79 | $86.41 | $0.38 | 9,953.0 | +0.77% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $86.89 | $86.00 | $0.89 | 13,701.0 | +0.00% |
| Jul, 2025 | $88.73 | $85.44 | $3.29 | 602,770.0 | +0.55% |
| 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% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):