iShares Morningstar Growth ETF (ILCG) Historical Stock Data
73.02 ↑0.95 (1.32%)
As of May 2, 2024, 3:15pm EST.
Historical Data
In the past 30 trading days, ILCG is down -0.24% a day on average. There have been 13 days where iShares Morningstar Growth ETF closed green and 17 days where ILCG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 72.72 | 73.02 | ↑$0.30 (0.41%) | 72.22 | 73.09 | 67.95K |
| 2024-05-01 | 72.39 | 72.07 | ↓$0.32 (-0.44%) | 71.92 | 73.47 | 85.39K |
| 2024-04-30 | 73.51 | 72.35 | ↓$1.16 (-1.58%) | 72.35 | 73.79 | 79.33K |
| 2024-04-29 | 73.80 | 73.72 | ↓$0.08 (-0.11%) | 73.25 | 73.89 | 600.57K |
| 2024-04-26 | 73.11 | 73.48 | ↑$0.37 (0.51%) | 73.01 | 73.73 | 76.97K |
| 2024-04-25 | 71.15 | 72.26 | ↑$1.11 (1.56%) | 71.08 | 72.33 | 39.66K |
| 2024-04-24 | 73.07 | 72.52 | ↓$0.55 (-0.75%) | 72.19 | 73.17 | 72.34K |
| 2024-04-23 | 71.84 | 72.51 | ↑$0.67 (0.93%) | 71.84 | 72.60 | 66.16K |
| 2024-04-22 | 71.20 | 71.39 | ↑$0.19 (0.27%) | 70.62 | 71.81 | 36.16K |
| 2024-04-19 | 72.00 | 70.68 | ↓$1.32 (-1.83%) | 70.48 | 72.12 | 108.71K |
| 2024-04-18 | 72.71 | 72.25 | ↓$0.46 (-0.63%) | 72.14 | 73.04 | 117.32K |
| 2024-04-17 | 73.71 | 72.64 | ↓$1.07 (-1.45%) | 72.44 | 73.75 | 92.36K |
| 2024-04-16 | 73.28 | 73.32 | ↑$0.04 (0.05%) | 73.16 | 73.71 | 77.97K |
| 2024-04-15 | 75.15 | 73.32 | ↓$1.83 (-2.44%) | 73.30 | 75.24 | 79.16K |
| 2024-04-12 | 75.20 | 74.72 | ↓$0.48 (-0.64%) | 74.48 | 75.39 | 219.36K |
| 2024-04-11 | 74.95 | 75.78 | ↑$0.83 (1.11%) | 74.58 | 75.85 | 48.66K |
| 2024-04-10 | 74.26 | 74.67 | ↑$0.41 (0.55%) | 74.26 | 74.78 | 52.71K |
| 2024-04-09 | 75.38 | 75.18 | ↓$0.20 (-0.27%) | 74.43 | 75.38 | 31.91K |
| 2024-04-08 | 75.40 | 75.13 | ↓$0.27 (-0.36%) | 75.10 | 75.40 | 33.37K |
| 2024-04-05 | 74.42 | 75.14 | ↑$0.72 (0.97%) | 74.42 | 75.41 | 102.96K |
| 2024-04-04 | 75.70 | 74.11 | ↓$1.59 (-2.10%) | 74.10 | 75.90 | 42.17K |
| 2024-04-03 | 74.66 | 75.05 | ↑$0.39 (0.53%) | 74.66 | 75.42 | 155.29K |
| 2024-04-02 | 74.61 | 74.89 | ↑$0.28 (0.38%) | 74.36 | 74.93 | 109.04K |
| 2024-04-01 | 75.73 | 75.49 | ↓$0.24 (-0.32%) | 75.20 | 75.90 | 121.85K |
| 2024-03-28 | 75.63 | 75.48 | ↓$0.15 (-0.20%) | 75.41 | 75.72 | 68.42K |
| 2024-03-27 | 75.97 | 75.63 | ↓$0.34 (-0.45%) | 75.21 | 75.97 | 59.25K |
| 2024-03-26 | 75.92 | 75.40 | ↓$0.52 (-0.69%) | 75.37 | 75.97 | 36.52K |
| 2024-03-25 | 75.56 | 75.65 | ↑$0.09 (0.12%) | 75.50 | 75.89 | 34.25K |
| 2024-03-22 | 75.71 | 75.95 | ↑$0.24 (0.32%) | 75.64 | 76.06 | 34.34K |
| 2024-03-21 | 76.38 | 75.86 | ↓$0.52 (-0.68%) | 75.85 | 76.38 | 33.76K |
Create an account or log in to view more rows.
$ILCG BOUGHT TODAY!
$ILCG keep inchin
$ILCG LFGGGGGG
$ILCG lol who sold
$ILCG Market is down
No worries
$ILCG time to run
$ILCG push baby push!
$ILCG I’m selling y’all have fun bag holding
$ILCG Bears get cremated today
$ILCG I mean ... head and shoulders .....