iShares Morningstar U.S. Equity ETF (ILCB) Historical Stock Data
70.56 ↑0.27 (0.38%)
As of April 29, 2024, 2:01pm EST.
Historical Data
In the past 30 trading days, ILCB is down -0.09% a day on average. There have been 14 days where iShares Morningstar U.S. Equity ETF closed green and 16 days where ILCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 70.14 | 70.29 | ↑$0.15 (0.21%) | 70.14 | 70.52 | 7.37K |
| 2024-04-25 | 68.98 | 69.62 | ↑$0.64 (0.93%) | 68.98 | 69.67 | 13.36K |
| 2024-04-24 | 69.96 | 69.94 | ↓$0.02 (-0.03%) | 69.64 | 70.18 | 6.69K |
| 2024-04-23 | 69.66 | 69.90 | ↑$0.24 (0.35%) | 69.66 | 70.02 | 6.73K |
| 2024-04-22 | 68.72 | 69.06 | ↑$0.34 (0.49%) | 68.66 | 69.48 | 15.39K |
| 2024-04-19 | 68.97 | 68.51 | ↓$0.46 (-0.67%) | 68.34 | 69.16 | 8.59K |
| 2024-04-18 | 69.40 | 69.09 | ↓$0.31 (-0.45%) | 69.07 | 69.68 | 12.11K |
| 2024-04-17 | 69.96 | 69.21 | ↓$0.75 (-1.07%) | 69.17 | 70.01 | 9.36K |
| 2024-04-16 | 69.84 | 69.64 | ↓$0.20 (-0.29%) | 69.60 | 69.93 | 5.35K |
| 2024-04-15 | 71.21 | 69.84 | ↓$1.37 (-1.92%) | 69.79 | 71.21 | 12.32K |
| 2024-04-12 | 71.41 | 70.71 | ↓$0.70 (-0.98%) | 70.57 | 71.41 | 7.69K |
| 2024-04-11 | 71.12 | 71.79 | ↑$0.67 (0.94%) | 71.02 | 71.87 | 9.34K |
| 2024-04-10 | 71.01 | 71.22 | ↑$0.21 (0.30%) | 70.91 | 71.29 | 18.58K |
| 2024-04-09 | 72.07 | 71.83 | ↓$0.24 (-0.34%) | 71.25 | 72.07 | 9.80K |
| 2024-04-08 | 71.93 | 71.84 | ↓$0.09 (-0.13%) | 71.80 | 72.02 | 9.59K |
| 2024-04-05 | 71.17 | 71.77 | ↑$0.60 (0.84%) | 71.17 | 71.98 | 9.58K |
| 2024-04-04 | 72.40 | 71.00 | ↓$1.40 (-1.93%) | 71.00 | 72.49 | 13.97K |
| 2024-04-03 | 71.63 | 71.89 | ↑$0.26 (0.36%) | 71.63 | 72.15 | 16.53K |
| 2024-04-02 | 71.63 | 71.79 | ↑$0.16 (0.22%) | 71.52 | 71.81 | 11.01K |
| 2024-04-01 | 72.44 | 72.28 | ↓$0.16 (-0.22%) | 72.15 | 72.47 | 15.79K |
| 2024-03-28 | 72.37 | 72.47 | ↑$0.10 (0.14%) | 72.37 | 72.60 | 37.22K |
| 2024-03-27 | 72.30 | 72.45 | ↑$0.15 (0.21%) | 71.96 | 72.45 | 42.81K |
| 2024-03-26 | 72.21 | 71.83 | ↓$0.38 (-0.53%) | 71.80 | 72.21 | 16.13K |
| 2024-03-25 | 71.91 | 71.99 | ↑$0.08 (0.11%) | 71.91 | 72.11 | 12.46K |
| 2024-03-22 | 72.19 | 72.13 | ↓$0.06 (-0.08%) | 72.13 | 72.31 | 8.91K |
| 2024-03-21 | 72.49 | 72.29 | ↓$0.20 (-0.28%) | 72.28 | 72.55 | 12.64K |
| 2024-03-20 | 71.57 | 72.22 | ↑$0.66 (0.92%) | 71.53 | 72.22 | 13.95K |
| 2024-03-19 | 71.01 | 71.55 | ↑$0.54 (0.76%) | 70.91 | 71.55 | 25.09K |
| 2024-03-18 | 71.48 | 71.14 | ↓$0.34 (-0.47%) | 71.14 | 71.48 | 6.56K |
| 2024-03-15 | 70.72 | 70.71 | ↓$0.01 (-0.01%) | 70.66 | 70.91 | 4.82K |
Create an account or log in to view more rows.
$ILCB Looking for this cup to breakout.
$ILCB Fuk the 1% even though i feel like the 1%
$ILCB called it
$ILCB good times
$ILCB Sleep well my bulls
sleep well
$ILCB This was indeed a beautiful day.
$ILCB we need to get moving
$ILCB let’s buy NOW!!!
$ILCB how much did you make this past week?
$ILCB LETS GOOOOOOOO!!!!!!!