iShares Morningstar U.S. Equity ETF (ILCB)
78.93
-0.04
(-0.05%)
USD |
NYSEARCA |
Nov 04, 16:00
78.93
0.00 (0.00%)
After-Hours: 20:00
ILCB Price: 78.93 for Nov. 4, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 01, 2024 | 79.10 | 79.52 | 78.97 | 78.97 | 14858.00 |
Oct 31, 2024 | 79.26 | 79.26 | 78.61 | 78.61 | 10069.00 |
Oct 30, 2024 | 80.39 | 80.62 | 80.11 | 80.14 | 16245.00 |
Oct 29, 2024 | 80.13 | 80.55 | 80.04 | 80.39 | 620690.0 |
Oct 28, 2024 | 80.39 | 80.41 | 80.24 | 80.25 | 15325.00 |
Oct 25, 2024 | 80.35 | 80.71 | 79.87 | 79.96 | 50632.00 |
Oct 24, 2024 | 80.19 | 80.19 | 79.75 | 80.05 | 14885.00 |
Oct 23, 2024 | 80.26 | 80.35 | 79.44 | 79.87 | 17367.00 |
Oct 22, 2024 | 80.26 | 80.66 | 80.26 | 80.55 | 14647.00 |
Oct 21, 2024 | 80.66 | 80.79 | 80.24 | 80.62 | 53243.00 |
Oct 18, 2024 | 80.75 | 80.88 | 80.57 | 80.79 | 12632.00 |
Oct 17, 2024 | 81.03 | 81.03 | 80.48 | 80.52 | 14925.00 |
Oct 16, 2024 | 80.13 | 80.54 | 80.02 | 80.49 | 11457.00 |
Oct 15, 2024 | 80.79 | 80.83 | 80.05 | 80.18 | 17841.00 |
Oct 14, 2024 | 80.40 | 80.89 | 80.40 | 80.80 | 14678.00 |
Oct 11, 2024 | 79.64 | 80.13 | 79.64 | 80.13 | 16545.00 |
Oct 10, 2024 | 79.49 | 79.72 | 79.39 | 79.60 | 9351.00 |
Oct 09, 2024 | 79.14 | 79.76 | 79.14 | 79.69 | 11938.00 |
Oct 08, 2024 | 78.83 | 79.24 | 78.67 | 79.13 | 17107.00 |
Oct 07, 2024 | 78.90 | 79.00 | 78.30 | 78.43 | 8404.00 |
Oct 04, 2024 | 79.02 | 79.14 | 78.51 | 79.14 | 18506.00 |
Oct 03, 2024 | 78.30 | 78.57 | 78.13 | 78.47 | 40043.00 |
Oct 02, 2024 | 78.46 | 78.71 | 78.08 | 78.59 | 27098.00 |
Oct 01, 2024 | 79.25 | 79.25 | 78.18 | 78.58 | 85686.00 |
Sep 30, 2024 | 78.80 | 79.32 | 78.57 | 79.23 | 57807.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
31.37
Minimum
Mar 23 2020
80.80
Maximum
Oct 14 2024
58.15
Average
57.78
Median
Price Benchmarks
iShares Russell Top 200 ETF | 139.65 |
iShares MSCI KLD 400 Social ETF | 108.32 |
iShares Russell 1000 ETF | 312.76 |
iShares Dow Jones US ETF | 138.90 |
iShares MSCI USA ESG Select ETF | 118.71 |