iShares Morningstar Small-Cap ETF (ISCB)
NYSEARCA: ISCB · Real-Time Price · USD
63.04
+0.05 (0.08%)
Sep 5, 2025, 1:49 PM - Market open
ISCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 63.44 | 63.66 | 63.13 | 63.04 | - | 0.08% | 2,124 |
| Sep 4, 2025 | 62.40 | 62.99 | 62.18 | 62.99 | 62.99 | 1.27% | 1,243 |
| Sep 3, 2025 | 62.28 | 62.29 | 62.04 | 62.20 | 62.20 | -0.22% | 894 |
| Sep 2, 2025 | 61.92 | 62.33 | 61.81 | 62.33 | 62.33 | -0.51% | 4,402 |
| Aug 29, 2025 | 62.93 | 62.93 | 62.53 | 62.65 | 62.65 | -0.60% | 1,911 |
| Aug 28, 2025 | 62.83 | 63.03 | 62.71 | 63.03 | 63.03 | 0.19% | 4,986 |
| Aug 27, 2025 | 62.40 | 63.00 | 62.40 | 62.90 | 62.90 | 0.69% | 9,828 |
| Aug 26, 2025 | 62.44 | 62.48 | 62.07 | 62.47 | 62.47 | 0.39% | 4,324 |
| Aug 25, 2025 | 62.60 | 62.60 | 62.20 | 62.22 | 62.22 | -0.64% | 7,014 |
| Aug 22, 2025 | 60.87 | 62.68 | 60.87 | 62.63 | 62.63 | 3.37% | 3,011 |
| Aug 21, 2025 | 60.10 | 60.72 | 60.10 | 60.58 | 60.58 | -0.01% | 4,713 |
| Aug 20, 2025 | 60.32 | 60.59 | 60.28 | 60.59 | 60.59 | -0.33% | 6,242 |
| Aug 19, 2025 | 61.28 | 61.28 | 60.73 | 60.79 | 60.79 | -0.39% | 2,649 |
| Aug 18, 2025 | 61.07 | 61.08 | 60.88 | 61.03 | 61.03 | 0.30% | 9,389 |
| Aug 15, 2025 | 60.88 | 61.01 | 60.85 | 60.85 | 60.85 | -0.56% | 1,440 |
| Aug 14, 2025 | 61.10 | 61.21 | 60.66 | 61.20 | 61.20 | -0.95% | 4,685 |
| Aug 13, 2025 | 60.96 | 61.78 | 60.96 | 61.78 | 61.78 | 2.32% | 1,461 |
| Aug 12, 2025 | 59.45 | 60.46 | 59.45 | 60.38 | 60.38 | 2.38% | 3,360 |
| Aug 11, 2025 | 59.09 | 59.09 | 58.98 | 58.98 | 58.98 | -0.20% | 374 |
| Aug 8, 2025 | 59.50 | 59.50 | 59.10 | 59.10 | 59.10 | -0.12% | 14,896 |
| Aug 7, 2025 | 59.38 | 59.38 | 58.94 | 59.17 | 59.17 | -0.23% | 3,660 |
| Aug 6, 2025 | 59.72 | 59.72 | 59.20 | 59.31 | 59.31 | -0.32% | 3,634 |
| Aug 5, 2025 | 59.36 | 59.49 | 59.05 | 59.49 | 59.49 | 0.26% | 1,463 |
| Aug 4, 2025 | 58.79 | 59.34 | 58.79 | 59.34 | 59.34 | 1.58% | 1,807 |
| Aug 1, 2025 | 58.14 | 58.42 | 58.06 | 58.42 | 58.42 | -1.61% | 2,570 |
| Jul 31, 2025 | 59.78 | 59.78 | 59.38 | 59.38 | 59.38 | -1.04% | 1,622 |
| Jul 30, 2025 | 60.28 | 60.69 | 59.93 | 60.00 | 60.00 | -0.39% | 1,277 |
| Jul 29, 2025 | 60.48 | 60.57 | 60.01 | 60.24 | 60.24 | -0.47% | 4,787 |
| Jul 28, 2025 | 60.85 | 60.85 | 60.50 | 60.52 | 60.52 | -0.25% | 1,543 |
| Jul 25, 2025 | 60.28 | 60.68 | 60.28 | 60.68 | 60.68 | 0.52% | 834 |
| Jul 24, 2025 | 60.76 | 60.79 | 60.35 | 60.36 | 60.36 | -1.00% | 4,004 |
| Jul 23, 2025 | 60.50 | 60.97 | 60.50 | 60.97 | 60.97 | 1.04% | 1,821 |
| Jul 22, 2025 | 59.54 | 60.42 | 59.54 | 60.34 | 60.34 | 1.25% | 1,150 |
| Jul 21, 2025 | 60.33 | 60.33 | 59.60 | 59.60 | 59.60 | -0.54% | 2,841 |
| Jul 18, 2025 | 60.22 | 60.22 | 59.80 | 59.92 | 59.92 | -0.34% | 1,051 |
| Jul 17, 2025 | 59.48 | 60.15 | 59.48 | 60.13 | 60.13 | 1.32% | 2,426 |
| Jul 16, 2025 | 59.15 | 59.36 | 58.66 | 59.34 | 59.34 | 0.65% | 3,388 |
| Jul 15, 2025 | 59.51 | 59.51 | 58.88 | 58.96 | 58.96 | -1.70% | 2,354 |
| Jul 14, 2025 | 59.70 | 59.98 | 59.67 | 59.98 | 59.98 | 0.38% | 3,508 |
| Jul 11, 2025 | 59.81 | 59.81 | 59.75 | 59.76 | 59.76 | -1.11% | 1,073 |
| Jul 10, 2025 | 60.00 | 60.69 | 60.00 | 60.43 | 60.43 | 0.72% | 9,216 |
| Jul 9, 2025 | 59.98 | 60.00 | 59.49 | 59.99 | 59.99 | 0.63% | 19,294 |
| Jul 8, 2025 | 59.14 | 59.68 | 59.14 | 59.62 | 59.62 | 0.69% | 3,501 |
| Jul 7, 2025 | 59.57 | 59.57 | 58.99 | 59.21 | 59.21 | -1.26% | 3,298 |
| Jul 3, 2025 | 59.99 | 60.00 | 59.91 | 59.97 | 59.97 | 0.69% | 3,181 |
| Jul 2, 2025 | 58.84 | 59.56 | 58.84 | 59.56 | 59.56 | 1.15% | 3,728 |
| Jul 1, 2025 | 58.20 | 59.50 | 58.20 | 58.88 | 58.88 | 1.03% | 2,299 |
| Jun 30, 2025 | 58.24 | 58.33 | 58.11 | 58.28 | 58.28 | 0.15% | 11,626 |
| Jun 27, 2025 | 58.23 | 58.48 | 57.93 | 58.19 | 58.19 | 0.09% | 2,753 |
| Jun 26, 2025 | 57.47 | 58.14 | 57.47 | 58.14 | 58.14 | 1.52% | 2,539 |