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%
ILCG — iShares Morningstar Growth ETF
NYSE ArcaiShares Morningstar Growth ETF
$118.75
+1.26(+1.07%)
- O
- 119.03
- H
- 119.52
- L
- 118.61
- V
- 56.81K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$118.75
Period Return+54.5%
Period High$120.57
Period Low$75.57
Avg Daily Volume76.6K
Total Trading Days365
ILCG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $119.03 | $119.52 | $118.61 | $118.75 | +$1.26 | +1.07% | 56,808 | $118.91 | $118.61 $119.52 |
| Oct 1, 2026 | $117.40 | $117.82 | $116.49 | $117.50 | +$0.53 | +0.45% | 103,678 | $117.34 | $116.49 $117.82 |
| Sep 30, 2026 | $117.59 | $118.00 | $116.97 | $116.97 | $-0.13 | -0.11% | 184,574 | $117.73 | $116.97 $118.00 |
| Sep 29, 2026 | $117.65 | $117.65 | $116.82 | $117.10 | +$0.06 | +0.05% | 30,541 | $117.15 | $116.82 $117.65 |
| Sep 28, 2026 | $117.59 | $117.69 | $116.53 | $117.04 | $-0.84 | -0.72% | 53,842 | $117.20 | $116.53 $117.69 |
| Sep 25, 2026 | $117.84 | $118.00 | $117.19 | $117.88 | +$0.47 | +0.40% | 57,103 | $117.67 | $117.19 $118.00 |
| Sep 24, 2026 | $116.28 | $117.65 | $116.10 | $117.41 | +$0.13 | +0.11% | 132,757 | $117.03 | $116.10 $117.65 |
| Sep 23, 2026 | $118.25 | $118.25 | $116.97 | $117.28 | $-1.10 | -0.93% | 89,838 | $117.31 | $116.97 $118.25 |
| Sep 22, 2026 | $117.91 | $118.58 | $117.91 | $118.38 | +$0.49 | +0.42% | 25,051 | $118.33 | $117.91 $118.58 |
| Sep 21, 2026 | $116.24 | $118.09 | $116.09 | $117.89 | +$2.71 | +2.35% | 34,142 | $117.38 | $116.09 $118.09 |
| Sep 18, 2026 | $114.73 | $115.19 | $114.47 | $115.18 | +$0.79 | +0.69% | 43,458 | $114.71 | $114.47 $115.19 |
| Sep 17, 2026 | $114.51 | $114.51 | $114.08 | $114.39 | +$1.87 | +1.66% | 35,404 | $114.37 | $114.08 $114.51 |
| Sep 16, 2026 | $113.05 | $113.71 | $111.82 | $112.52 | +$0.11 | +0.10% | 21,558 | $113.07 | $111.82 $113.71 |
| Sep 15, 2026 | $113.24 | $113.24 | $112.26 | $112.41 | $-0.75 | -0.66% | 44,518 | $112.51 | $112.26 $113.24 |
| Sep 14, 2026 | $112.85 | $113.67 | $112.40 | $113.16 | $-1.51 | -1.32% | 50,570 | $113.22 | $112.40 $113.67 |
| Sep 11, 2026 | $114.85 | $115.07 | $114.65 | $114.67 | +$1.06 | +0.93% | 28,635 | $114.83 | $114.65 $115.07 |
| Sep 10, 2026 | $113.60 | $114.15 | $113.53 | $113.61 | $-1.22 | -1.06% | 62,387 | $113.93 | $113.53 $114.15 |
| Sep 9, 2026 | $115.16 | $115.27 | $114.69 | $114.83 | $-0.70 | -0.61% | 35,951 | $114.96 | $114.69 $115.27 |
| Sep 8, 2026 | $116.00 | $116.09 | $115.43 | $115.53 | $-0.14 | -0.12% | 52,519 | $115.81 | $115.43 $116.09 |
| Sep 4, 2026 | $115.74 | $116.12 | $115.38 | $115.67 | +$0.16 | +0.14% | 37,021 | $115.64 | $115.38 $116.12 |
| Sep 3, 2026 | $114.57 | $115.70 | $114.32 | $115.51 | +$1.40 | +1.23% | 28,989 | $115.19 | $114.32 $115.70 |
| Sep 2, 2026 | $113.56 | $114.39 | $113.48 | $114.11 | +$0.50 | +0.44% | 30,152 | $114.11 | $113.48 $114.39 |
| Sep 1, 2026 | $113.79 | $114.27 | $113.32 | $113.61 | $-1.39 | -1.21% | 30,326 | $113.74 | $113.32 $114.27 |
| Aug 31, 2026 | $114.99 | $115.18 | $114.54 | $115.00 | $-0.17 | -0.15% | 33,071 | $114.79 | $114.54 $115.18 |
| Aug 28, 2026 | $116.38 | $116.70 | $115.03 | $115.17 | $-1.30 | -1.12% | 36,412 | $115.72 | $115.03 $116.70 |
| Aug 27, 2026 | $115.83 | $116.59 | $115.49 | $116.47 | +$2.16 | +1.89% | 52,190 | $116.02 | $115.49 $116.59 |
| Aug 26, 2026 | $114.06 | $114.59 | $113.86 | $114.31 | $-0.02 | -0.02% | 35,992 | $114.29 | $113.86 $114.59 |
| Aug 25, 2026 | $114.47 | $114.86 | $113.99 | $114.33 | +$0.70 | +0.61% | 29,268 | $114.29 | $113.99 $114.86 |
| Aug 24, 2026 | $114.45 | $114.45 | $113.43 | $113.64 | $-1.23 | -1.07% | 78,150 | $113.76 | $113.43 $114.45 |
| Aug 21, 2026 | $115.30 | $115.30 | $114.46 | $114.86 | +$0.32 | +0.28% | 41,818 | $114.92 | $114.46 $115.30 |