Get the Stockscreener App
81.48
0.37%
0.30
After Hours:
81.49
0.010
+0.01%
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 November 18, 2024, is $81.48.
- Ishares Morningstar U S Equity Etf all-time high stock price is $83.13, occurred on November 11, 2024.
- 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 54.17% to $81.48 now.
- The 52-week high stock price for ILCB is $83.13, representing a 2.02% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for ILCB is $62.13, indicating a -23.75% decrease from the current share price, occurred on November 20, 2023.
- The closing price of Ishares Morningstar U S Equity Etf (ILCB) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $81.69 | $81.19 | $0.505 | 19,029.0 | +0.37% |
| Nov 15, 2024 | $81.78 | $81.01 | $0.7701 | 37,861.0 | -1.23% |
| Nov 14, 2024 | $82.84 | $82.19 | $0.65 | 17,914.0 | -0.64% |
| Nov 13, 2024 | $83.09 | $82.71 | $0.3799 | 29,798.0 | +0.01% |
| Nov 12, 2024 | $83.06 | $82.53 | $0.53 | 14,479.0 | -0.33% |
| Nov 11, 2024 | $83.13 | $82.87 | $0.2586 | 20,148.0 | +0.20% |
| Nov 08, 2024 | $82.95 | $82.57 | $0.377 | 14,421.0 | +0.47% |
| Nov 07, 2024 | $82.60 | $82.09 | $0.5052 | 34,478.0 | +0.73% |
| Nov 06, 2024 | $81.93 | $81.22 | $0.7144 | 44,285.0 | +2.51% |
| Nov 05, 2024 | $79.83 | $78.92 | $0.91 | 33,646.0 | +1.26% |
| Nov 04, 2024 | $79.14 | $78.59 | $0.55 | 190,312.0 | -0.16% |
| Nov 01, 2024 | $79.52 | $78.97 | $0.55 | 14,858.0 | +0.46% |
| Oct 31, 2024 | $79.26 | $78.61 | $0.65 | 10,069.0 | -1.91% |
| Oct 30, 2024 | $80.62 | $80.11 | $0.51 | 16,245.0 | -0.31% |
| Oct 29, 2024 | $80.55 | $80.04 | $0.5097 | 620,690.0 | +0.18% |
| Oct 28, 2024 | $80.41 | $80.24 | $0.17 | 15,325.0 | +0.36% |
| Oct 25, 2024 | $80.71 | $79.87 | $0.8425 | 50,632.0 | -0.11% |
| Oct 24, 2024 | $80.19 | $79.75 | $0.4426 | 14,885.0 | +0.23% |
| Oct 23, 2024 | $80.35 | $79.44 | $0.91 | 17,367.0 | -0.84% |
| Oct 22, 2024 | $80.66 | $80.26 | $0.40 | 14,647.0 | -0.09% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $83.13 | $78.59 | $4.54 | 490,258.0 | +3.65% |
| 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% |
Ishares Morningstar U S Equity Etf Stock (ILCB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $66.07 | $62.77 | $3.30 | 271,347.0 | +4.33% |
| Nov, 2023 | $63.08 | $57.67 | $5.41 | 491,534.0 | +9.37% |
| Oct, 2023 | $60.33 | $56.38 | $3.95 | 474,950.0 | -2.15% |
| Sep, 2023 | $62.50 | $58.25 | $4.25 | 329,423.0 | -5.24% |
| Aug, 2023 | $63.05 | $59.59 | $3.46 | 226,331.0 | -1.61% |
| Jul, 2023 | $63.36 | $60.25 | $3.11 | 297,825.0 | +3.42% |
| Jun, 2023 | $61.21 | $57.35 | $3.86 | 360,876.0 | +6.24% |
| May, 2023 | $58.00 | $55.47 | $2.53 | 337,973.0 | +0.68% |
| Apr, 2023 | $57.17 | $55.48 | $1.69 | 278,230.0 | +1.22% |
| Mar, 2023 | $56.41 | $52.85 | $3.56 | 190,992.0 | +0.00% |
Ishares Morningstar U S Equity Etf Stock (ILCB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $59.38 | $56.72 | $2.66 | 46,560.0 | +0.00% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):