Get the Stockscreener App
81.79
0.02%
-0.02
After Hours:
81.74
-0.05
-0.06%
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 May 30, 2025, is $81.79.
- Ishares Morningstar U S Equity Etf all-time high stock price is $85.08, occurred on February 19, 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 54.76% to $81.79 now.
- The 52-week high stock price for ILCB is $85.08, representing a 4.02% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for ILCB is $66.68, indicating a -18.47% 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $81.85 | $80.95 | $0.90 | 20,102.0 | -0.02% |
| May 29, 2025 | $82.31 | $81.35 | $0.9586 | 10,117.0 | +0.37% |
| May 28, 2025 | $82.05 | $81.44 | $0.605 | 18,351.0 | -0.44% |
| May 27, 2025 | $81.91 | $81.21 | $0.6979 | 7,579.0 | +1.93% |
| May 23, 2025 | $80.55 | $79.83 | $0.7201 | 9,719.0 | -0.64% |
| May 22, 2025 | $81.23 | $80.59 | $0.645 | 11,693.0 | +0.01% |
| May 21, 2025 | $82.08 | $80.81 | $1.27 | 7,391.0 | -1.63% |
| May 20, 2025 | $82.23 | $81.93 | $0.30 | 12,842.0 | -0.35% |
| May 19, 2025 | $82.52 | $81.49 | $1.03 | 14,410.0 | +0.05% |
| May 16, 2025 | $82.41 | $81.79 | $0.6172 | 26,118.0 | +0.70% |
| May 15, 2025 | $81.84 | $81.13 | $0.71 | 24,048.0 | +0.45% |
| May 14, 2025 | $81.58 | $81.20 | $0.3794 | 27,185.0 | +0.12% |
| May 13, 2025 | $81.67 | $80.85 | $0.8196 | 22,573.0 | +0.76% |
| May 12, 2025 | $80.79 | $80.02 | $0.7686 | 29,591.0 | +3.31% |
| May 09, 2025 | $78.69 | $78.03 | $0.66 | 12,364.0 | -0.03% |
| May 08, 2025 | $78.87 | $77.94 | $0.9319 | 18,929.0 | +0.58% |
| May 07, 2025 | $77.89 | $77.05 | $0.84 | 28,485.0 | +0.43% |
| May 06, 2025 | $77.80 | $77.26 | $0.5411 | 19,024.0 | -0.77% |
| May 05, 2025 | $78.44 | $77.92 | $0.515 | 13,483.0 | -0.61% |
| May 02, 2025 | $78.66 | $78.04 | $0.6181 | 17,621.0 | +1.53% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $82.52 | $77.05 | $5.47 | 386,483.0 | +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% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):