iShares Morningstar US Equity ETF (ILCB)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1104 | 1.40521386991 | 79.02 | 80.13 | 78.2957 | 13061 | 79.21241984 | SP |
| 4 | 2.7704 | 3.58117890383 | 77.36 | 80.13 | 77.36 | 27812 | 78.62261941 | SP |
| 12 | 3.9604 | 5.19942234476 | 76.17 | 80.13 | 70.21 | 52933 | 74.95667377 | SP |
| 26 | 8.7004 | 12.1803163937 | 71.43 | 80.13 | 68.34 | 32358 | 74.72176071 | SP |
| 52 | 20.1104 | 33.5061646118 | 60.02 | 80.13 | 56.38 | 25672 | 71.22162767 | SP |
| 156 | 18.3904 | 29.7868480726 | 61.74 | 80.13 | 48.13 | 21022 | 63.7047889 | SP |
| 260 | -145.0896 | -64.4212769736 | 225.22 | 236.48 | 48.13 | 20278 | 64.48680853 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728685800 | 80.1304 | 0.53 | 0.67 | 79.64 | 80.1304 | 79.64 | 16524 |
| 1728599400 | 79.6 | -0.09 | -0.11 | 79.49 | 79.72 | 79.39 | 9351 |
| 1728513000 | 79.69 | 0.56 | 0.71 | 79.14 | 79.76 | 79.14 | 11938 |
| 1728426600 | 79.13 | 0.7 | 0.89 | 78.83 | 79.24 | 78.6684 | 16093 |
| 1728340200 | 78.43 | -0.71 | -0.90 | 78.9 | 79 | 78.2957 | 8391 |
| 1728081000 | 79.14 | 0.67 | 0.85 | 79.02 | 79.14 | 78.51 | 18506 |
| 1727994600 | 78.47 | -0.12 | -0.15 | 78.3 | 78.57 | 78.13 | 40043 |
| 1727908200 | 78.59 | 0.01 | 0.01 | 78.29 | 78.714 | 78.085 | 22715 |
| 1727821800 | 78.58 | -0.65 | -0.82 | 79.25 | 79.25 | 78.1785 | 85660 |
| 1727735400 | 79.23 | 0.35 | 0.44 | 78.83 | 79.32 | 78.57 | 56686 |
| 1727476200 | 78.88 | -0.11 | -0.14 | 79.27 | 79.27 | 78.8557 | 16429 |
| 1727389800 | 78.99 | 0.28 | 0.36 | 79.4 | 79.4 | 78.8501 | 17508 |
| 1727303400 | 78.71 | -0.47 | -0.59 | 78.94 | 78.9514 | 78.577982 | 10101 |
| 1727217000 | 79.18 | 0.22 | 0.28 | 79.17 | 79.18 | 78.72 | 27500 |
| 1727130600 | 78.96 | 0.24 | 0.30 | 78.95 | 79 | 78.78 | 48795 |
| 1726871400 | 78.72 | -0.21 | -0.27 | 78.73 | 78.82 | 78.448 | 14506 |
| 1726785000 | 78.93 | 1.39 | 1.79 | 78.99 | 79.2 | 78.7762 | 19211 |
| 1726698600 | 77.54 | -0.22 | -0.28 | 77.95 | 78.2421 | 77.53 | 11821 |
| 1726612200 | 77.76 | 0.06 | 0.08 | 78.03 | 78.2482 | 77.527 | 84967 |
| 1726525800 | 77.7 | 0.07 | 0.09 | 77.54 | 77.77 | 77.42 | 23304 |
| 1726266600 | 77.63 | 0.5 | 0.65 | 77.36 | 77.72 | 77.36 | 5308 |
| 1726180200 | 77.13 | 0.52 | 0.68 | 76.508 | 77.23 | 76.46 | 25219 |
| 1726093800 | 76.61 | 0.85 | 1.12 | 75.77 | 76.62 | 74.59 | 15643 |
| 1726007400 | 75.76 | 0.37 | 0.49 | 75.66 | 75.76 | 75.1419 | 13816 |
| 1725921000 | 75.39 | 0.77 | 1.03 | 75.23 | 75.61 | 74.95 | 22319 |
| 1725661800 | 74.62 | -1.2 | -1.58 | 75.86 | 75.86 | 74.51 | 7732 |
| 1725575400 | 75.82 | -0.25 | -0.33 | 76.19 | 76.37 | 75.61 | 115687 |
| 1725489000 | 76.07 | -0.15 | -0.20 | 75.9 | 76.444 | 75.87 | 7514 |
| 1725402600 | 76.22 | -1.66 | -2.13 | 77.12 | 77.12 | 75.93 | 115720 |
| 1725057000 | 77.88 | 0.79 | 1.02 | 77.43 | 77.915 | 76.96 | 24827 |
| 1724970600 | 77.09 | -0.02 | -0.03 | 77.33 | 77.8151 | 77.05 | 13025 |
| 1724884200 | 77.1116 | -0.4 | -0.51 | 77.51 | 77.51 | 76.63 | 18425 |
| 1724797800 | 77.51 | 0.09 | 0.12 | 77.31 | 77.62 | 77.31 | 25650 |
| 1724711400 | 77.42 | -0.28 | -0.36 | 77.76 | 77.83 | 77.32 | 30599 |
| 1724452200 | 77.7 | 0.9 | 1.17 | 77.23 | 77.71 | 77.08 | 94380 |
| 1724365800 | 76.8 | -0.67 | -0.87 | 77.75 | 77.75 | 76.7287 | 6943 |
| 1724279400 | 77.4716 | 0.35 | 0.45 | 77.33 | 77.52 | 77.11 | 15776 |
| 1724193000 | 77.1223 | -0.19 | -0.24 | 77.25 | 77.4285 | 76.97 | 14099 |
| 1724106600 | 77.31 | 0.8 | 1.05 | 76.56 | 77.31 | 76.5 | 97036 |
| 1723847400 | 76.51 | 0.09 | 0.12 | 76.225 | 76.65 | 76.22 | 9050 |
| 1723761000 | 76.42 | 1.3 | 1.73 | 75.93 | 76.42 | 75.86 | 15421 |
| 1723674600 | 75.12 | 0.32 | 0.43 | 74.98 | 75.205 | 74.76 | 25364 |
| 1723588200 | 74.8 | 1.18 | 1.60 | 74.01 | 74.8 | 74.01 | 57497 |
| 1723501800 | 73.62 | -0.01 | -0.01 | 73.8 | 73.93 | 73.38 | 145526 |
| 1723242600 | 73.63 | 0.43 | 0.59 | 73.2 | 73.65 | 73.0512 | 144036 |
| 1723156200 | 73.2 | 1.68 | 2.35 | 72.38 | 73.325 | 72.26 | 18503 |
| 1723069800 | 71.52 | -0.52 | -0.72 | 72.95 | 73.315 | 71.52 | 127567 |
| 1722983400 | 72.04 | 0.66 | 0.92 | 71.69 | 73.09 | 71.54 | 226904 |
| 1722897000 | 71.38 | -2.13 | -2.90 | 70.42 | 72.29 | 70.42 | 284566 |
| 1722637800 | 73.51 | -1.44 | -1.92 | 74.01 | 74.01 | 72.9806 | 517537 |
| 1722551400 | 74.95 | -1.09 | -1.43 | 76.27 | 76.415 | 74.54 | 235280 |
| 1722465000 | 76.04 | 1.05 | 1.40 | 75.88 | 76.43 | 75.7668 | 15957 |
| 1722378600 | 74.9867 | -0.31 | -0.41 | 75.42 | 75.4705 | 74.4154 | 5086 |
| 1722292200 | 75.2965 | 0.05 | 0.06 | 75.49 | 75.56 | 75.1055 | 7204 |
| 1722033000 | 75.25 | 0.9 | 1.21 | 75.08 | 75.3201 | 74.93 | 5707 |
| 1721946600 | 74.35 | -0.34 | -0.46 | 74.71 | 75.5666 | 74.25 | 9698 |
| 1721860200 | 74.6945 | -1.78 | -2.32 | 75.78 | 75.78 | 74.6945 | 13963 |
| 1721773800 | 76.4719 | -0.19 | -0.25 | 76.52 | 76.9 | 76.4719 | 6895 |
| 1721687400 | 76.66 | 0.92 | 1.21 | 76.3 | 76.66 | 76.1818 | 8146 |
| 1721428200 | 75.7443 | -0.61 | -0.79 | 76.17 | 76.28 | 75.7443 | 3286 |
| 1721341800 | 76.35 | -0.6 | -0.78 | 77.19 | 77.2301 | 76 | 27264 |
| 1721255400 | 76.9501 | -1.13 | -1.45 | 77.21 | 77.21 | 76.9501 | 26658 |
| 1721169000 | 78.08 | 0.5 | 0.64 | 77.78 | 78.08 | 77.77 | 30126 |
| 1721082600 | 77.58 | 0.39 | 0.51 | 77.68 | 77.9 | 77.435 | 4904 |
| 1720823400 | 77.19 | 0.27 | 0.35 | 76.96 | 77.746 | 76.96 | 9881 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
