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 | -0.89 | -1.08563064162 | 81.98 | 83.46 | 81.04 | 26608 | 82.69930858 | SP |
| 4 | -2.68 | -3.19923600334 | 83.77 | 84.655 | 80.6482 | 52891 | 83.43623485 | SP |
| 12 | 2.19 | 2.77566539924 | 78.9 | 84.655 | 78.2957 | 45387 | 81.73730744 | SP |
| 26 | 5.87 | 7.8037755916 | 75.22 | 84.655 | 70.42 | 47832 | 77.96680831 | SP |
| 52 | 15.92 | 24.4284179837 | 65.17 | 84.655 | 64.471 | 31445 | 76.16197472 | SP |
| 156 | 14.39 | 21.5742128936 | 66.7 | 84.655 | 48.13 | 22899 | 66.34326447 | SP |
| 260 | -144.13 | -63.9952046887 | 225.22 | 236.48 | 48.13 | 21749 | 66.66523857 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 82.47 | -0.92 | -1.10 | 82.83 | 82.83 | 81.88 | 63384 |
| 1735255800 | 83.39 | 0.06 | 0.07 | 83.11 | 83.46 | 83.105 | 11009 |
| 1735077840 | 83.33 | 0.86 | 1.04 | 82.57 | 83.34 | 82.57 | 16602 |
| 1734996600 | 82.47 | 0.53 | 0.65 | 81.98 | 82.47 | 81.6399 | 15441 |
| 1734737400 | 81.935 | 0.97 | 1.19 | 80.7 | 82.53 | 80.6482 | 42328 |
| 1734651000 | 80.97 | -0.09 | -0.11 | 81.82 | 81.86 | 80.97 | 46679 |
| 1734564600 | 81.06 | -2.56 | -3.06 | 83.59 | 83.85 | 81.06 | 31819 |
| 1734478200 | 83.615 | -0.64 | -0.75 | 83.57 | 83.75 | 83.45 | 32680 |
| 1734391800 | 84.25 | 0.3 | 0.36 | 84.09 | 84.43 | 84.09 | 16060 |
| 1734132600 | 83.95 | -0.02 | -0.02 | 84.13 | 84.24 | 83.725 | 20238 |
| 1734046200 | 83.97 | -0.44 | -0.52 | 84.28 | 84.33 | 83.97 | 22994 |
| 1733959800 | 84.41 | 0.74 | 0.88 | 84.11 | 84.5 | 84.1097 | 42828 |
| 1733873400 | 83.67 | -0.36 | -0.43 | 84.03 | 84.098 | 83.61 | 432739 |
| 1733787000 | 84.03 | -0.53 | -0.63 | 84.54 | 84.54 | 83.94 | 23254 |
| 1733527800 | 84.56 | 0.26 | 0.31 | 84.47 | 84.655 | 84.4301 | 24289 |
| 1733441400 | 84.3 | -0.19 | -0.22 | 84.53 | 84.59 | 84.29 | 33155 |
| 1733355000 | 84.49 | 0.59 | 0.70 | 84.13 | 84.51 | 84.12 | 27282 |
| 1733268600 | 83.9 | 0.13 | 0.16 | 83.72 | 83.91 | 83.64 | 43272 |
| 1733182200 | 83.77 | 0.13 | 0.15 | 83.77 | 83.89 | 83.66 | 67529 |
| 1732917840 | 83.645 | 0.46 | 0.56 | 83.33 | 83.7784 | 83.33 | 12328 |
| 1732750200 | 83.18 | -0.28 | -0.34 | 83.35 | 83.44 | 82.99 | 17106 |
| 1732663800 | 83.4627 | 0.44 | 0.53 | 83.14 | 83.4627 | 83.13 | 20555 |
| 1732577400 | 83.0225 | 0.26 | 0.32 | 83.25 | 83.4 | 82.76 | 55281 |
| 1732318200 | 82.76 | 0.4 | 0.49 | 82.35 | 82.76 | 82.35 | 50149 |
| 1732231800 | 82.36 | 0.49 | 0.60 | 82.31 | 82.571 | 81.69 | 19363 |
| 1732145400 | 81.87 | 0.05 | 0.06 | 81.83 | 81.96 | 81.3501 | 14391 |
| 1732059000 | 81.82 | 0.34 | 0.42 | 80.99 | 81.9088 | 80.99 | 35233 |
| 1731972600 | 81.48 | 0.3 | 0.37 | 81.19 | 81.695 | 81.19 | 19029 |
| 1731713400 | 81.18 | -1.01 | -1.23 | 81.78 | 81.78 | 81.0099 | 37861 |
| 1731627000 | 82.19 | -0.53 | -0.64 | 82.82 | 82.84 | 82.19 | 17914 |
| 1731540600 | 82.72 | 0.01 | 0.01 | 82.81 | 83.0899 | 82.71 | 29798 |
| 1731454200 | 82.71 | -0.28 | -0.33 | 82.95 | 83.06 | 82.53 | 14479 |
| 1731367800 | 82.985 | 0.17 | 0.20 | 83.11 | 83.1285 | 82.8699 | 20148 |
| 1731108600 | 82.82 | 0.39 | 0.47 | 82.59 | 82.947 | 82.57 | 14421 |
| 1731022200 | 82.43 | 0.6 | 0.73 | 82.09 | 82.5952 | 82.09 | 34478 |
| 1730935800 | 81.83 | 2 | 2.51 | 81.47 | 81.9344 | 81.22 | 43726 |
| 1730849400 | 79.83 | 0.99 | 1.26 | 78.92 | 79.83 | 78.92 | 33646 |
| 1730763000 | 78.84 | -0.13 | -0.16 | 78.95 | 79.14 | 78.59 | 190312 |
| 1730500200 | 78.97 | 0.36 | 0.46 | 79.07 | 79.52 | 78.97 | 14858 |
| 1730413800 | 78.61 | -1.53 | -1.91 | 79.64 | 79.64 | 78.61 | 10069 |
| 1730327400 | 80.1395 | -0.25 | -0.31 | 80.39 | 80.62 | 80.11 | 16245 |
| 1730241000 | 80.391 | 0.14 | 0.18 | 80.13 | 80.5497 | 80.04 | 620690 |
| 1730154600 | 80.25 | 0.29 | 0.36 | 80.39 | 80.41 | 80.24 | 15222 |
| 1729895400 | 79.96 | -0.09 | -0.11 | 80.35 | 80.7125 | 79.87 | 50496 |
| 1729809000 | 80.05 | 0.18 | 0.23 | 80.19 | 80.19 | 79.7474 | 14885 |
| 1729722600 | 79.87 | -0.68 | -0.84 | 80.26 | 80.35 | 79.44 | 17367 |
| 1729636200 | 80.55 | -0.07 | -0.09 | 80.26 | 80.66 | 80.26 | 14471 |
| 1729549800 | 80.62 | -0.17 | -0.21 | 80.66 | 80.79 | 80.2401 | 53243 |
| 1729290600 | 80.79 | 0.27 | 0.34 | 80.75 | 80.88 | 80.5685 | 12330 |
| 1729204200 | 80.52 | 0.03 | 0.04 | 81.03 | 81.03 | 80.48 | 14799 |
| 1729117800 | 80.491 | 0.31 | 0.39 | 80.13 | 80.5399 | 80.0216 | 11457 |
| 1729031400 | 80.18 | -0.62 | -0.77 | 80.79 | 80.83 | 80.05 | 17841 |
| 1728945000 | 80.8 | 0.67 | 0.84 | 80.4 | 80.8861 | 80.4 | 14678 |
| 1728685800 | 80.1304 | 0.53 | 0.67 | 79.64 | 80.1304 | 79.64 | 16545 |
| 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 | 17107 |
| 1728340200 | 78.43 | -0.71 | -0.90 | 78.9 | 79 | 78.2957 | 8404 |
| 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 | 78.46 | 78.714 | 78.085 | 27098 |
| 1727821800 | 78.58 | -0.65 | -0.82 | 79.25 | 79.25 | 78.1785 | 85686 |
| 1727735400 | 79.23 | 0.35 | 0.44 | 78.83 | 79.32 | 78.57 | 57807 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
