iShares Morningstar Growth ETF (ILCG) Historical Stock Data
70.68 ↓1.57 (-2.17%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ILCG is down -0.25% a day on average. There have been 11 days where iShares Morningstar Growth ETF closed green and 19 days where ILCG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 75.19 | 75.85 | ↑$0.66 (0.88%) | 74.98 | 75.88 | 40.25K |
| 2024-03-19 | 74.36 | 75.10 | ↑$0.74 (1.00%) | 74.13 | 75.13 | 27.07K |
| 2024-03-18 | 74.76 | 74.57 | ↓$0.19 (-0.25%) | 74.57 | 75.20 | 46.32K |
| 2024-03-15 | 74.26 | 74.04 | ↓$0.22 (-0.30%) | 73.82 | 74.35 | 50.29K |
| 2024-03-14 | 75.05 | 74.89 | ↓$0.16 (-0.21%) | 74.44 | 75.21 | 40.64K |
| 2024-03-13 | 75.09 | 74.87 | ↓$0.22 (-0.29%) | 74.69 | 75.09 | 24.02K |
| 2024-03-12 | 74.27 | 75.17 | ↑$0.90 (1.21%) | 74.07 | 75.19 | 57.34K |
| 2024-03-11 | 73.93 | 73.86 | ↓$0.07 (-0.09%) | 73.62 | 74.07 | 246.32K |
| 2024-03-08 | 75.20 | 74.23 | ↓$0.97 (-1.29%) | 74.08 | 75.68 | 73.14K |
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 .....