MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ILCB — iShares Morningstar U.S. Equity ETF
NYSE ArcaiShares Morningstar U.S. Equity ETF
$106.74
+0.76(+0.72%)
- O
- 106.67
- H
- 106.89
- L
- 106.54
- V
- 7.15K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$106.74
Period Return+46.5%
Period High$108.12
Period Low$71.82
Avg Daily Volume16.7K
Total Trading Days365
ILCB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $106.67 | $106.89 | $106.54 | $106.74 | +$0.76 | +0.72% | 7,153 | $106.74 | $106.54 $106.89 |
| Oct 1, 2026 | $105.93 | $106.08 | $105.36 | $105.98 | +$0.32 | +0.30% | 13,005 | $105.72 | $105.36 $106.08 |
| Sep 30, 2026 | $106.21 | $106.57 | $105.66 | $105.66 | $-0.33 | -0.31% | 8,439 | $106.27 | $105.66 $106.57 |
| Sep 29, 2026 | $106.26 | $106.26 | $105.69 | $105.99 | $-0.10 | -0.09% | 8,304 | $105.92 | $105.69 $106.26 |
| Sep 28, 2026 | $106.40 | $106.61 | $105.95 | $106.09 | $-0.83 | -0.78% | 7,811 | $106.39 | $105.95 $106.61 |
| Sep 25, 2026 | $106.69 | $106.98 | $106.45 | $106.92 | +$0.48 | +0.45% | 12,210 | $106.82 | $106.45 $106.98 |
| Sep 24, 2026 | $105.87 | $106.61 | $105.87 | $106.44 | +$0.01 | +0.01% | 9,114 | $106.34 | $105.87 $106.61 |
| Sep 23, 2026 | $107.20 | $107.20 | $106.40 | $106.43 | $-0.86 | -0.80% | 27,204 | $106.57 | $106.40 $107.20 |
| Sep 22, 2026 | $107.38 | $107.40 | $107.13 | $107.29 | +$0.03 | +0.03% | 10,717 | $107.30 | $107.13 $107.40 |
| Sep 21, 2026 | $106.15 | $107.31 | $106.15 | $107.26 | +$1.71 | +1.62% | 9,016 | $106.67 | $106.15 $107.31 |
| Sep 18, 2026 | $105.60 | $105.60 | $105.22 | $105.55 | +$0.07 | +0.06% | 20,417 | $105.42 | $105.22 $105.60 |
| Sep 17, 2026 | $105.54 | $105.54 | $105.14 | $105.48 | +$1.26 | +1.21% | 9,304 | $105.40 | $105.14 $105.54 |
| Sep 16, 2026 | $105.05 | $105.22 | $104.13 | $104.22 | $-0.41 | -0.39% | 7,096 | $104.86 | $104.13 $105.22 |
| Sep 15, 2026 | $105.05 | $105.05 | $104.57 | $104.63 | $-0.79 | -0.75% | 7,446 | $104.70 | $104.57 $105.05 |
| Sep 14, 2026 | $105.24 | $105.66 | $105.10 | $105.42 | $-0.52 | -0.49% | 15,072 | $105.41 | $105.10 $105.66 |
| Sep 11, 2026 | $106.05 | $106.17 | $105.94 | $105.94 | +$0.90 | +0.86% | 5,781 | $106.10 | $105.94 $106.17 |
| Sep 10, 2026 | $105.20 | $105.27 | $104.99 | $105.04 | $-0.66 | -0.62% | 9,184 | $105.14 | $104.99 $105.27 |
| Sep 9, 2026 | $105.86 | $105.86 | $105.63 | $105.70 | $-0.49 | -0.46% | 4,588 | $105.80 | $105.63 $105.86 |
| Sep 8, 2026 | $106.69 | $106.69 | $106.19 | $106.19 | $-0.56 | -0.52% | 14,085 | $106.42 | $106.19 $106.69 |
| Sep 4, 2026 | $106.98 | $107.02 | $106.66 | $106.75 | $-0.39 | -0.36% | 9,896 | $106.88 | $106.66 $107.02 |
| Sep 3, 2026 | $106.40 | $107.29 | $106.40 | $107.14 | +$1.17 | +1.10% | 8,682 | $107.10 | $106.40 $107.29 |
| Sep 2, 2026 | $105.71 | $106.09 | $105.56 | $105.97 | +$0.46 | +0.44% | 13,120 | $105.96 | $105.56 $106.09 |
| Sep 1, 2026 | $105.72 | $105.77 | $105.45 | $105.51 | $-0.84 | -0.79% | 7,585 | $105.63 | $105.45 $105.77 |
| Aug 31, 2026 | $106.28 | $106.40 | $106.02 | $106.35 | $-0.30 | -0.28% | 6,700 | $106.21 | $106.02 $106.40 |
| Aug 28, 2026 | $106.97 | $107.45 | $106.52 | $106.65 | $-0.28 | -0.26% | 17,030 | $107.07 | $106.52 $107.45 |
| Aug 27, 2026 | $106.62 | $106.93 | $106.50 | $106.93 | +$0.77 | +0.73% | 42,484 | $106.85 | $106.50 $106.93 |
| Aug 26, 2026 | $106.00 | $106.35 | $105.94 | $106.16 | $-0.05 | -0.04% | 9,656 | $106.17 | $105.94 $106.35 |
| Aug 25, 2026 | $106.30 | $106.30 | $105.84 | $106.21 | +$0.34 | +0.32% | 8,380 | $106.10 | $105.84 $106.30 |
| Aug 24, 2026 | $106.08 | $106.25 | $105.74 | $105.87 | $-0.34 | -0.32% | 15,265 | $105.91 | $105.74 $106.25 |
| Aug 21, 2026 | $106.23 | $106.42 | $106.00 | $106.21 | +$0.51 | +0.48% | 11,194 | $106.20 | $106.00 $106.42 |