NYSEArca - Delayed Quote
USD
iShares Morningstar Growth ETF (ILCG)
110.04
-3.77
(-3.31%)
At close: October 30 at 4:00:01 PM EDT
Trade ILCG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
111.25
111.25
108.80
110.04
110.04
77,800
Oct 29, 2026
113.38
114.16
113.31
113.81
113.81
35,500
Oct 28, 2026
115.20
115.20
114.47
114.89
114.89
53,000
Oct 27, 2026
113.50
114.62
113.39
114.40
114.40
50,600
Oct 26, 2026
112.19
113.28
112.04
112.86
112.86
71,000
Oct 23, 2026
111.54
112.25
111.32
111.56
111.56
52,100
Oct 22, 2026
113.33
113.49
111.59
111.97
111.97
51,300
Oct 21, 2026
115.00
115.55
114.36
115.27
115.27
40,400
Oct 20, 2026
113.63
114.96
113.11
114.01
114.01
65,000
Oct 19, 2026
114.31
115.03
113.96
114.08
114.08
42,600
Oct 16, 2026
115.37
115.37
112.80
113.04
113.04
36,400
Oct 15, 2026
114.01
115.64
113.33
115.43
115.43
69,000
Oct 14, 2026
117.33
117.60
115.15
115.57
115.57
58,800
Oct 13, 2026
117.55
118.28
117.41
118.21
118.21
74,300
Oct 12, 2026
119.02
119.02
118.14
118.27
118.27
49,300
Oct 9, 2026
119.34
119.34
118.73
119.19
119.19
84,100
Oct 8, 2026
119.34
119.81
117.92
118.46
118.46
257,300
Oct 7, 2026
119.73
120.15
119.42
120.05
120.05
48,100
Oct 6, 2026
120.53
121.11
120.48
120.56
120.56
47,000
Oct 5, 2026
118.91
120.02
118.91
119.83
119.83
94,500
Oct 2, 2026
119.03
119.52
118.61
118.75
118.75
56,800
Oct 1, 2026
117.40
117.82
116.49
117.50
117.50
103,700
Sep 30, 2026
117.59
118.00
116.97
116.97
116.97
184,600
Sep 29, 2026
117.65
117.65
116.82
117.10
117.10
30,500
Sep 28, 2026
117.59
117.69
116.53
117.04
117.04
53,800
Sep 25, 2026
117.84
118.00
117.19
117.88
117.88
57,100
Sep 24, 2026
116.28
117.65
116.10
117.41
117.41
132,800
Sep 23, 2026
118.25
118.25
116.97
117.28
117.28
89,700
Sep 22, 2026
117.91
118.58
117.91
118.38
118.38
25,000
Sep 21, 2026
116.24
118.09
116.09
117.89
117.89
34,100
Sep 18, 2026
114.73
115.19
114.47
115.18
115.18
43,500
Sep 17, 2026
114.51
114.51
114.08
114.39
114.39
35,400
Sep 16, 2026
113.05
113.71
111.82
112.52
112.52
20,900
Sep 15, 2026
0.138
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
113.24
113.24
112.26
112.41
112.41
44,500
Sep 14, 2026
112.85
113.67
112.40
113.16
113.02
50,600
Sep 11, 2026
114.85
115.07
114.65
114.67
114.53
28,600
Sep 10, 2026
113.60
114.15
113.53
113.61
113.47
62,400
Sep 9, 2026
115.16
115.27
114.69
114.83
114.69
35,900
Sep 8, 2026
116.00
116.09
115.43
115.53
115.39
52,500
Sep 4, 2026
115.74
116.12
115.38
115.67
115.53
36,900
Sep 3, 2026
114.57
115.70
114.32
115.51
115.37
29,000
Sep 2, 2026
113.56
114.39
113.48
114.11
113.97
30,200
Sep 1, 2026
113.79
114.27
113.32
113.61
113.47
30,300
Aug 31, 2026
114.99
115.18
114.54
115.00
114.86
33,100
Aug 28, 2026
116.38
116.70
115.03
115.17
115.03
36,400
Aug 27, 2026
115.83
116.59
115.49
116.47
116.33
52,200
Aug 26, 2026
114.06
114.59
113.86
114.31
114.17
36,000
Aug 25, 2026
114.47
114.86
113.99
114.33
114.19
29,300
Aug 24, 2026
114.45
114.45
113.43
113.64
113.50
78,100
Aug 21, 2026
115.30
115.30
114.46
114.86
114.72
41,800
Aug 20, 2026
115.09
115.40
114.37
114.54
114.40
403,500
Aug 19, 2026
116.55
116.55
115.09
115.45
115.31
53,600
Aug 18, 2026
116.54
116.72
115.92
115.98
115.84
199,700
Aug 17, 2026
118.50
118.70
118.05
118.06
117.92
29,400
Aug 14, 2026
118.76
118.80
117.97
118.23
118.09
24,000
Aug 13, 2026
118.22
119.11
118.18
118.64
118.50
42,800
Aug 12, 2026
118.07
118.08
117.61
117.73
117.59
49,700
Aug 11, 2026
117.67
117.67
116.50
116.76
116.62
40,500
Aug 10, 2026
117.53
117.88
117.05
117.10
116.96
76,400
Aug 7, 2026
117.63
117.93
117.10
117.72
117.58
34,100
Aug 6, 2026
116.60
117.60
116.53
116.64
116.50
44,400
Aug 5, 2026
117.91
118.49
116.95
116.97
116.83
40,300
Aug 4, 2026
115.39
117.51
115.39
117.19
117.05
42,500
Aug 3, 2026
111.69
114.23
111.69
113.93
113.79
95,200
Jul 31, 2026
112.06
112.21
110.55
111.78
111.64
47,400
Jul 30, 2026
109.58
110.78
109.39
110.66
110.53
42,500
Jul 29, 2026
109.79
110.33
107.68
107.77
107.64
50,200
Jul 28, 2026
109.98
110.57
108.57
110.19
110.06
48,600
Jul 27, 2026
112.68
112.68
109.99
110.98
110.84
29,400
Jul 24, 2026
112.32
112.99
111.20
111.61
111.47
28,000
Jul 23, 2026
112.41
113.12
111.90
112.45
112.31
43,100
Jul 22, 2026
113.54
114.74
113.54
114.14
114.00
74,600
Jul 21, 2026
114.03
114.41
113.39
114.30
114.16
50,500
Jul 20, 2026
113.61
114.06
112.41
112.46
112.32
73,900
Jul 17, 2026
111.61
113.53
111.03
112.57
112.43
49,800
Jul 16, 2026
115.15
115.23
113.53
114.03
113.89
57,000
Jul 15, 2026
116.62
116.62
114.71
116.00
115.86
54,400
Jul 14, 2026
115.83
116.19
114.92
116.03
115.89
68,600
Jul 13, 2026
115.44
115.68
114.29
114.43
114.29
63,100
Jul 10, 2026
115.88
116.60
115.32
116.52
116.38
52,700
Jul 9, 2026
115.77
116.34
114.96
116.05
115.91
58,300
Jul 8, 2026
113.26
114.79
112.91
114.64
114.50
113,400
Jul 7, 2026
114.66
114.66
113.06
114.12
113.98
90,900
Jul 6, 2026
114.99
116.05
114.77
115.67
115.53
83,500
Jul 2, 2026
115.72
116.45
113.26
114.09
113.95
119,600
Jul 1, 2026
115.94
116.42
115.56
115.66
115.52
220,600
Jun 30, 2026
115.13
117.29
115.13
117.02
116.88
547,500
Jun 29, 2026
113.57
115.17
112.34
115.13
114.99
48,900
Jun 26, 2026
112.24
113.37
111.84
112.36
112.22
60,300
Jun 25, 2026
114.77
115.04
112.24
113.55
113.41
48,000
Jun 24, 2026
113.64
114.76
112.58
113.30
113.16
69,800
Jun 23, 2026
113.67
114.82
113.18
113.42
113.28
61,100
Jun 22, 2026
117.65
117.90
116.38
116.76
116.62
50,400
Jun 18, 2026
116.93
117.36
116.14
117.14
117.00
39,700
Jun 17, 2026
116.61
116.95
114.78
114.90
114.76
65,600
Jun 16, 2026
117.46
117.60
116.15
116.24
116.10
60,700
Jun 15, 2026
0.094
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
116.79
117.83
116.79
117.51
117.37
94,800
Jun 12, 2026
114.49
114.94
113.20
114.30
114.07
77,100
Jun 11, 2026
111.73
114.20
111.26
113.94
113.71
101,400
Jun 10, 2026
113.14
114.02
111.36
111.36
111.13
86,100
Jun 9, 2026
115.86
116.38
110.94
114.13
113.90
154,000
Jun 8, 2026
115.42
115.78
114.68
114.83
114.60
71,100
Jun 5, 2026
117.47
117.60
113.64
113.96
113.73
143,500
Jun 4, 2026
117.44
119.32
117.43
118.92
118.68
48,900
Jun 3, 2026
120.14
120.14
118.80
118.99
118.75
115,900
Jun 2, 2026
120.29
120.57
119.69
120.22
119.97
48,100
Jun 1, 2026
118.78
120.46
118.78
120.06
119.81
49,300
May 29, 2026
118.58
119.08
118.25
118.88
118.64
35,100
May 28, 2026
117.01
118.35
116.79
118.24
118.00
44,600
May 27, 2026
117.09
117.16
116.43
116.99
116.75
28,900
May 26, 2026
116.53
117.42
116.51
117.04
116.80
36,500
May 22, 2026
116.19
116.36
115.46
115.59
115.35
82,400
May 21, 2026
114.69
115.87
114.36
115.42
115.18
146,800
May 20, 2026
114.13
115.35
113.85
115.29
115.05
403,000
May 19, 2026
113.73
114.24
112.86
113.55
113.32
33,200
May 18, 2026
115.42
115.43
113.59
114.55
114.32
65,400
May 15, 2026
115.76
116.36
115.00
115.26
115.02
107,300
May 14, 2026
115.88
117.43
115.88
117.30
117.06
33,800
May 13, 2026
115.06
116.17
114.06
115.80
115.56
55,800
May 12, 2026
114.46
114.89
113.05
114.60
114.37
40,400
May 11, 2026
114.25
115.66
114.23
115.10
114.87
109,500
May 8, 2026
114.03
114.85
114.03
114.82
114.59
68,300
May 7, 2026
114.19
114.66
113.25
113.58
113.35
204,400
May 6, 2026
112.59
113.93
112.50
113.83
113.60
63,400
May 5, 2026
111.23
111.67
111.13
111.42
111.19
89,600
May 4, 2026
110.62
111.11
109.77
110.50
110.27
63,700
May 1, 2026
110.43
111.00
110.42
110.54
110.31
150,000
Apr 30, 2026
109.77
110.00
108.20
109.86
109.64
64,800
Apr 29, 2026
109.27
109.38
108.48
109.07
108.85
76,400
Apr 28, 2026
109.13
109.53
108.57
109.23
109.01
66,300
Apr 27, 2026
109.96
110.66
109.64
110.59
110.36
53,700
Apr 24, 2026
109.04
110.27
108.74
110.15
109.93
50,400
Apr 23, 2026
109.19
109.50
107.41
108.46
108.24
47,700
Apr 22, 2026
108.76
109.59
108.56
109.58
109.36
52,400
Apr 21, 2026
108.59
108.94
107.52
107.65
107.43
124,400
Apr 20, 2026
108.28
108.50
107.76
108.37
108.15
109,400
Apr 17, 2026
108.00
108.85
108.00
108.63
108.41
47,900
Apr 16, 2026
107.04
107.18
106.21
106.91
106.69
71,500
Apr 15, 2026
105.61
106.74
105.57
106.66
106.44
61,900
Apr 14, 2026
104.02
105.31
104.02
105.29
105.08
77,700
Apr 13, 2026
101.28
103.27
101.28
103.20
102.99
68,900
Apr 10, 2026
101.71
102.22
101.57
101.74
101.53
58,100
Apr 9, 2026
100.64
101.42
100.09
101.27
101.06
84,900
Apr 8, 2026
101.42
101.42
99.97
100.64
100.43
64,900
Apr 7, 2026
96.82
97.62
95.88
97.62
97.42
70,500
Apr 6, 2026
96.77
97.22
96.75
97.18
96.98
34,100
Apr 2, 2026
94.91
97.08
94.43
96.78
96.58
65,700
Apr 1, 2026
96.42
97.42
96.23
96.71
96.51
61,900
Mar 31, 2026
92.91
95.56
92.91
95.48
95.29
168,200
Mar 30, 2026
93.40
93.40
91.26
91.68
91.49
103,400
Mar 27, 2026
93.93
93.95
92.33
92.47
92.28
77,900
Mar 26, 2026
96.43
96.63
94.51
94.55
94.36
65,900
Mar 25, 2026
97.77
98.11
97.11
97.39
97.19
119,500
Mar 24, 2026
96.93
97.22
96.34
96.69
96.49
90,100
Mar 23, 2026
97.86
98.78
97.43
97.51
97.31
102,400
Mar 20, 2026
97.96
97.96
95.61
96.08
95.88
54,100
Mar 19, 2026
97.35
98.57
96.91
98.19
97.99
72,900
Mar 18, 2026
99.36
99.65
98.35
98.36
98.16
61,000
Mar 17, 2026
0.096
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
99.82
100.22
99.51
99.68
99.48
25,100
Mar 16, 2026
99.30
100.09
99.29
99.57
99.27
48,500
Mar 13, 2026
99.79
99.79
98.07
98.19
97.90
45,300
Mar 12, 2026
100.30
100.30
99.19
99.25
98.95
78,600
Mar 11, 2026
101.36
101.52
100.62
101.12
100.82
53,500
Mar 10, 2026
101.10
101.91
100.86
100.98
100.68
50,900
Mar 9, 2026
98.46
101.17
98.22
101.08
100.78
107,800
Mar 6, 2026
99.76
100.59
99.25
99.49
99.19
50,000
Mar 5, 2026
100.98
101.77
99.97
101.22
100.92
117,500
Mar 4, 2026
100.64
101.80
100.44
101.47
101.17
85,300
Mar 3, 2026
99.31
100.59
98.43
100.23
99.93
322,300
Mar 2, 2026
99.43
101.66
99.43
101.38
101.08
251,200
Feb 27, 2026
100.50
101.25
100.38
101.02
100.72
154,700
Feb 26, 2026
103.17
103.17
100.90
102.05
101.74
155,100
Feb 25, 2026
102.48
103.38
102.48
103.24
102.93
86,200
Feb 24, 2026
100.93
102.09
100.90
101.95
101.64
58,900
Feb 23, 2026
102.02
102.23
100.57
100.97
100.67
72,200
Feb 20, 2026
100.95
102.61
100.77
102.17
101.86
111,900
Feb 19, 2026
101.07
101.59
100.64
101.40
101.10
64,900
Feb 18, 2026
101.14
102.13
100.94
101.51
101.21
62,800
Feb 17, 2026
99.93
101.30
99.28
100.82
100.52
98,700
Feb 13, 2026
100.84
101.35
100.13
100.42
100.12
60,400
Feb 12, 2026
103.17
103.17
100.57
100.72
100.42
67,900
Feb 11, 2026
103.76
103.76
102.03
102.66
102.35
109,300
Feb 10, 2026
103.61
103.65
102.71
102.71
102.40
123,300
Feb 9, 2026
101.99
103.90
101.99
103.30
102.99
71,600
Feb 6, 2026
100.34
102.43
100.34
102.13
101.82
98,100
Feb 5, 2026
100.14
100.87
99.11
99.56
99.26
111,000
Feb 4, 2026
103.02
103.02
100.11
101.23
100.93
112,600
Feb 3, 2026
105.35
105.35
102.01
103.15
102.84
129,200
Feb 2, 2026
104.06
105.43
104.06
104.92
104.60
64,000
Jan 30, 2026
105.13
105.68
104.25
104.66
104.35
47,900
Jan 29, 2026
106.32
106.32
103.65
105.75
105.43
43,600
Jan 28, 2026
106.40
106.40
105.73
105.96
105.64
50,800
Jan 27, 2026
105.75
106.15
105.46
105.91
105.59
35,900
Jan 26, 2026
104.56
105.40
104.56
105.09
104.77
47,300
Jan 23, 2026
104.29
104.92
104.00
104.49
104.18
96,000
Jan 22, 2026
104.48
104.53
103.81
104.23
103.92
49,600
Jan 21, 2026
102.71
104.13
102.33
103.47
103.16
85,400
Jan 20, 2026
103.06
103.63
102.13
102.25
101.94
96,500
Jan 16, 2026
105.39
105.52
104.72
104.96
104.64
127,600
Jan 15, 2026
105.57
105.64
104.81
104.96
104.64
170,600
Jan 14, 2026
105.12
105.12
103.77
104.54
104.23
127,000
Jan 13, 2026
105.98
106.26
105.29
105.81
105.49
154,100
Jan 12, 2026
104.89
106.23
104.89
105.90
105.58
80,000
Jan 9, 2026
104.94
105.78
104.75
105.50
105.18
120,700
Jan 8, 2026
105.57
105.57
104.30
104.64
104.33
72,400
Jan 7, 2026
105.58
106.28
105.51
105.59
105.27
67,200
Jan 6, 2026
104.98
105.60
104.74
105.53
105.21
65,800
Jan 5, 2026
105.09
105.26
104.66
104.80
104.49
129,500
Jan 2, 2026
104.99
105.45
103.67
104.23
103.92
77,100
Dec 31, 2025
104.94
105.02
104.02
104.04
103.73
86,700
Dec 30, 2025
105.03
105.26
104.85
104.85
104.54
42,100
Dec 29, 2025
104.99
105.22
104.73
105.07
104.75
26,000
Dec 26, 2025
105.71
105.92
105.61
105.61
105.29
23,300
Dec 24, 2025
105.39
105.64
105.26
105.56
105.24
27,900
Dec 23, 2025
104.29
105.39
104.29
105.38
105.06
49,800
Dec 22, 2025
104.59
104.65
104.21
104.63
104.32
65,000
Dec 19, 2025
103.11
103.83
103.02
103.83
103.52
78,700
Dec 18, 2025
102.37
103.09
102.11
102.51
102.20
76,200
Dec 17, 2025
103.03
103.03
101.21
101.24
100.94
57,500
Dec 16, 2025
0.151
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
102.39
103.19
102.18
102.97
102.66
62,100
Dec 15, 2025
103.95
103.95
102.65
102.85
102.39
40,900
Dec 12, 2025
104.52
104.63
102.91
103.22
102.76
65,200
Dec 11, 2025
104.18
105.03
103.57
105.01
104.54
74,100
Dec 10, 2025
104.50
105.08
104.10
104.80
104.33
62,300
Dec 9, 2025
104.65
105.00
104.64
104.75
104.28
110,900
Dec 8, 2025
104.99
105.07
104.52
104.85
104.38
49,900
Dec 5, 2025
104.73
105.24
104.51
104.87
104.40
82,800
Dec 4, 2025
104.36
104.57
104.04
104.53
104.06
62,200
Dec 3, 2025
103.70
104.34
103.62
104.08
103.62
106,100
Dec 2, 2025
104.21
104.74
103.90
104.22
103.75
374,900
Dec 1, 2025
103.31
104.24
103.20
103.86
103.40
167,600
Nov 28, 2025
103.90
104.22
103.79
104.22
103.75
14,900
Nov 26, 2025
103.63
104.03
103.20
103.77
103.31
47,300
Nov 25, 2025
101.55
102.95
100.79
102.80
102.34
50,500
Nov 24, 2025
100.59
102.26
100.59
102.11
101.65
78,100
Nov 21, 2025
100.01
101.16
98.59
100.08
99.63
73,100
Nov 20, 2025
103.72
104.12
99.62
99.76
99.31
112,200
Nov 19, 2025
101.39
102.42
100.88
101.79
101.34
87,500
Nov 18, 2025
101.66
101.99
100.45
101.20
100.75
99,800
Nov 17, 2025
102.97
103.61
101.89
102.53
102.07
35,500
Nov 14, 2025
101.98
104.35
101.85
103.69
103.23
41,000
Nov 13, 2025
105.11
105.11
103.04
103.39
102.93
63,700
Nov 12, 2025
106.33
106.33
105.23
105.71
105.24
25,400
Nov 11, 2025
105.66
105.91
105.02
105.71
105.24
105,500
Nov 10, 2025
105.25
106.29
105.09
106.12
105.65
42,700
Nov 7, 2025
103.20
103.87
101.93
103.85
103.39
60,300
Nov 6, 2025
105.68
105.68
103.70
103.84
103.38
67,900
Nov 5, 2025
105.66
106.57
105.58
105.80
105.33
43,800
Nov 4, 2025
106.20
106.75
105.59
105.62
105.15
389,900
Nov 3, 2025
108.02
108.02
107.27
107.55
107.07
26,200
Oct 31, 2025
108.03
108.03
106.72
107.09
106.61
34,700
