Get the Stockscreener App
79.23
0.44%
0.35
After Hours:
79.23
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 30, 2024, is $79.23.
- Ishares Morningstar U S Equity Etf all-time high stock price is $79.40, occurred on September 26, 2024.
- 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 49.91% to $79.23 now.
- The 52-week high stock price for ILCB is $79.40, representing a 0.21% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for ILCB is $56.38, indicating a -28.84% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Ishares Morningstar U S Equity Etf (ILCB) stock in the beginning of 2023 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 30, 2024 | $79.32 | $78.57 | $0.75 | 57,807.0 | +0.44% |
| Sep 27, 2024 | $79.27 | $78.86 | $0.4143 | 16,429.0 | -0.14% |
| Sep 26, 2024 | $79.40 | $78.85 | $0.5499 | 17,508.0 | +0.36% |
| Sep 25, 2024 | $78.95 | $78.58 | $0.3734 | 10,101.0 | -0.59% |
| Sep 24, 2024 | $79.18 | $78.72 | $0.46 | 27,500.0 | +0.28% |
| Sep 23, 2024 | $79.00 | $78.78 | $0.22 | 48,895.0 | +0.30% |
| Sep 20, 2024 | $78.82 | $78.45 | $0.372 | 14,506.0 | -0.27% |
| Sep 19, 2024 | $79.20 | $78.78 | $0.4238 | 19,447.0 | +1.79% |
| Sep 18, 2024 | $78.24 | $77.53 | $0.7121 | 12,475.0 | -0.28% |
| Sep 17, 2024 | $78.25 | $77.53 | $0.7212 | 84,969.0 | +0.08% |
| Sep 16, 2024 | $77.77 | $77.42 | $0.35 | 23,305.0 | +0.09% |
| Sep 13, 2024 | $77.72 | $77.36 | $0.36 | 5,574.0 | +0.65% |
| Sep 12, 2024 | $77.23 | $76.46 | $0.77 | 29,264.0 | +0.68% |
| Sep 11, 2024 | $76.61 | $74.59 | $2.02 | 15,643.0 | +1.12% |
| Sep 10, 2024 | $75.76 | $75.14 | $0.6181 | 13,861.0 | +0.49% |
| Sep 09, 2024 | $75.61 | $74.95 | $0.66 | 22,319.0 | +1.03% |
| Sep 06, 2024 | $76.05 | $74.51 | $1.53 | 10,003.0 | -1.58% |
| Sep 05, 2024 | $76.37 | $75.61 | $0.76 | 116,339.0 | -0.33% |
| Sep 04, 2024 | $76.44 | $75.87 | $0.574 | 7,514.0 | -0.20% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $79.40 | $74.51 | $4.89 | 727,113.0 | +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% |
Ishares Morningstar U S Equity Etf Stock (ILCB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $59.38 | $56.72 | $2.66 | 46,560.0 | +0.00% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):