Get the Stockscreener App
94.09
1.54%
-1.47
Ishares Morningstar U S Equity Etf Stock (ILCB) Price History
The historical daily chart and data for Ishares Morningstar U S Equity Etf stock (ILCB), adjusted for splits and dividends, show that the latest closing stock price as of February 12, 2026, is $94.09.
- Ishares Morningstar U S Equity Etf all-time high stock price is $96.54, occurred on January 28, 2026.
- The lowest Ishares Morningstar U S Equity Etf stock price recorded was $52.85 on March 15, 2023. Since then, Ishares Morningstar U S Equity Etf's stock price has risen over 78.03% to $94.09 now.
- The 52-week high stock price for ILCB is $96.54, representing a 2.60% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for ILCB is $66.68, indicating a -29.13% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Ishares Morningstar U S Equity Etf (ILCB) stock in the beginning of 2025 was $59.34. The stock closed the year at $57.18, a loss of over -3.64% for the year.
The table below shows more information about ILCB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $95.99 | $94.05 | $1.94 | 14,106.0 | -1.54% |
| Feb 11, 2026 | $96.21 | $95.38 | $0.835 | 71,921.0 | +0.01% |
| Feb 10, 2026 | $96.17 | $95.55 | $0.625 | 23,303.0 | -0.36% |
| Feb 09, 2026 | $96.12 | $95.09 | $1.03 | 64,148.0 | +0.50% |
| Feb 06, 2026 | $95.57 | $94.06 | $1.51 | 8,504.0 | +2.09% |
| Feb 05, 2026 | $94.32 | $93.31 | $1.01 | 84,467.0 | -1.35% |
| Feb 04, 2026 | $95.38 | $94.12 | $1.26 | 13,451.0 | -0.55% |
| Feb 03, 2026 | $96.13 | $94.51 | $1.62 | 8,782.0 | -0.88% |
| Feb 02, 2026 | $96.26 | $95.26 | $1.00 | 17,981.0 | +0.50% |
| Jan 30, 2026 | $95.95 | $95.01 | $0.9401 | 12,165.0 | -0.39% |
| Jan 29, 2026 | $96.34 | $94.75 | $1.59 | 18,488.0 | -0.26% |
| Jan 28, 2026 | $96.54 | $96.16 | $0.38 | 5,273.0 | +0.02% |
| Jan 27, 2026 | $96.34 | $96.00 | $0.3442 | 10,706.0 | +0.44% |
| Jan 26, 2026 | $96.00 | $95.50 | $0.50 | 25,826.0 | +0.52% |
| Jan 23, 2026 | $95.58 | $95.11 | $0.47 | 12,775.0 | +0.04% |
| Jan 22, 2026 | $95.57 | $95.08 | $0.4899 | 67,556.0 | +0.55% |
| Jan 21, 2026 | $95.26 | $94.00 | $1.26 | 23,869.0 | +1.12% |
| Jan 20, 2026 | $94.70 | $93.66 | $1.04 | 30,207.0 | -2.08% |
| Jan 16, 2026 | $96.00 | $95.71 | $0.2901 | 19,070.0 | -0.06% |
| Jan 15, 2026 | $96.19 | $95.71 | $0.4845 | 7,936.0 | +0.30% |
| Jan 14, 2026 | $95.74 | $94.98 | $0.7576 | 28,482.0 | -0.57% |
Ishares Morningstar U S Equity Etf Stock (ILCB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Morningstar U S Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ILCB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Morningstar U S Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Morningstar U S Equity Etf Stock (ILCB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $96.26 | $93.31 | $2.95 | 320,769.0 | -1.62% |
| Jan, 2026 | $96.54 | $93.66 | $2.88 | 379,749.0 | +1.34% |
Ishares Morningstar U S Equity Etf Stock (ILCB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $95.65 | $92.64 | $3.01 | 276,590.0 | +0.44% |
| Nov, 2025 | $95.06 | $90.27 | $4.79 | 406,671.0 | -0.10% |
| Oct, 2025 | $95.55 | $90.64 | $4.91 | 312,199.0 | +2.49% |
| Sep, 2025 | $92.68 | $88.14 | $4.54 | 298,721.0 | +3.31% |
| Aug, 2025 | $90.10 | $86.00 | $4.10 | 194,144.0 | +2.01% |
| Jul, 2025 | $88.73 | $85.44 | $3.29 | 589,069.0 | +2.23% |
| Jun, 2025 | $85.86 | $81.21 | $4.65 | 360,168.0 | +4.88% |
| May, 2025 | $82.52 | $77.05 | $5.47 | 366,381.0 | +6.47% |
| Apr, 2025 | $78.32 | $66.68 | $11.64 | 685,801.0 | -0.57% |
| Mar, 2025 | $82.63 | $75.54 | $7.09 | 810,233.0 | -6.07% |
| Feb, 2025 | $85.08 | $80.70 | $4.37 | 3,082,030.0 | -1.67% |
| Jan, 2025 | $84.73 | $79.80 | $4.93 | 927,675.0 | +3.07% |
Ishares Morningstar U S Equity Etf Stock (ILCB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $84.66 | $80.65 | $4.01 | 1,035,094.0 | -2.52% |
| Nov, 2024 | $83.78 | $78.59 | $5.19 | 694,883.0 | +6.41% |
| Oct, 2024 | $81.03 | $78.08 | $2.95 | 1,119,296.0 | -0.78% |
| Sep, 2024 | $79.40 | $74.51 | $4.89 | 669,306.0 | +1.73% |
| Aug, 2024 | $77.92 | $70.21 | $7.71 | 2,160,919.0 | +2.42% |
| Jul, 2024 | $78.08 | $74.26 | $3.82 | 420,995.0 | +1.16% |
| Jun, 2024 | $75.88 | $72.28 | $3.60 | 250,927.0 | +3.26% |
| May, 2024 | $73.78 | $69.17 | $4.61 | 245,646.0 | +4.79% |
| Apr, 2024 | $72.49 | $68.34 | $4.15 | 228,875.0 | -4.14% |
| Mar, 2024 | $72.60 | $69.93 | $2.67 | 381,067.0 | +2.91% |
| Feb, 2024 | $70.50 | $66.97 | $3.53 | 290,178.0 | +5.47% |
| Jan, 2024 | $67.94 | $64.47 | $3.47 | 451,230.0 | +1.54% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):