iShares Morningstar Small-Cap ETF (ISCB)
NYSEARCA: ISCB · Real-Time Price · USD
59.09
+0.58 (1.00%)
At close: Dec 20, 2024, 3:53 PM
58.92
-0.17 (-0.28%)
After-hours: Dec 20, 2024, 3:53 PM EST
ISCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 58.38 | 59.67 | 58.38 | 59.09 | 59.09 | 0.99% | 9,819 |
| Dec 19, 2024 | 59.31 | 59.45 | 58.28 | 58.50 | 58.50 | -0.59% | 7,140 |
| Dec 18, 2024 | 61.77 | 61.77 | 58.75 | 58.85 | 58.85 | -4.01% | 1,557 |
| Dec 17, 2024 | 62.12 | 62.12 | 61.30 | 61.31 | 61.31 | -1.69% | 3,067 |
| Dec 16, 2024 | 62.07 | 62.52 | 62.07 | 62.37 | 62.12 | 0.45% | 7,936 |
| Dec 13, 2024 | 62.20 | 62.20 | 61.91 | 62.08 | 61.84 | -0.45% | 2,215 |
| Dec 12, 2024 | 63.06 | 63.06 | 62.36 | 62.36 | 62.12 | -0.92% | 1,913 |
| Dec 11, 2024 | 62.91 | 63.18 | 62.84 | 62.94 | 62.70 | 0.69% | 2,789 |
| Dec 10, 2024 | 63.41 | 63.41 | 62.51 | 62.51 | 62.27 | -0.70% | 4,580 |
| Dec 9, 2024 | 63.90 | 63.94 | 62.95 | 62.95 | 62.70 | -0.57% | 1,449 |
| Dec 6, 2024 | 63.48 | 63.79 | 63.19 | 63.31 | 63.06 | 0.21% | 3,802 |
| Dec 5, 2024 | 63.74 | 63.74 | 63.18 | 63.18 | 62.93 | -0.97% | 1,262 |
| Dec 4, 2024 | 63.79 | 63.91 | 63.60 | 63.80 | 63.55 | 0.32% | 2,147 |
| Dec 3, 2024 | 63.70 | 63.81 | 63.59 | 63.59 | 63.34 | -0.55% | 1,351 |
| Dec 2, 2024 | 63.89 | 64.04 | 63.64 | 63.94 | 63.69 | -0.08% | 2,847 |
| Nov 29, 2024 | 64.12 | 64.14 | 63.99 | 63.99 | 63.74 | 0.29% | 2,201 |
| Nov 27, 2024 | 64.01 | 64.01 | 63.68 | 63.81 | 63.56 | -0.11% | 2,578 |
| Nov 26, 2024 | 64.27 | 64.27 | 63.65 | 63.88 | 63.63 | -0.66% | 2,769 |
| Nov 25, 2024 | 63.75 | 64.66 | 63.75 | 64.30 | 64.05 | 1.62% | 3,747 |
| Nov 22, 2024 | 62.77 | 63.32 | 62.77 | 63.28 | 63.03 | 1.67% | 3,175 |
| Nov 21, 2024 | 62.00 | 62.50 | 62.00 | 62.24 | 61.99 | 1.77% | 4,243 |
| Nov 20, 2024 | 61.00 | 61.15 | 60.66 | 61.15 | 60.92 | 0.37% | 4,328 |
| Nov 19, 2024 | 60.15 | 60.93 | 60.15 | 60.93 | 60.69 | 0.23% | 5,896 |
| Nov 18, 2024 | 61.00 | 61.00 | 60.69 | 60.79 | 60.55 | 0.19% | 981 |
| Nov 15, 2024 | 61.04 | 61.04 | 60.42 | 60.67 | 60.44 | -1.07% | 1,517 |
| Nov 14, 2024 | 62.41 | 62.41 | 61.33 | 61.33 | 61.09 | -1.18% | 3,210 |
| Nov 13, 2024 | 62.89 | 63.01 | 62.06 | 62.06 | 61.81 | -0.54% | 3,006 |
| Nov 12, 2024 | 63.36 | 63.46 | 62.38 | 62.39 | 62.15 | -1.56% | 2,275 |
| Nov 11, 2024 | 63.50 | 63.58 | 63.12 | 63.38 | 63.13 | 1.28% | 3,258 |
| Nov 8, 2024 | 62.67 | 62.71 | 62.31 | 62.58 | 62.34 | 0.67% | 2,657 |
| Nov 7, 2024 | 62.63 | 62.63 | 62.17 | 62.17 | 61.93 | -0.16% | 2,760 |
| Nov 6, 2024 | 61.76 | 62.27 | 61.43 | 62.27 | 62.03 | 4.94% | 2,400 |
| Nov 5, 2024 | 58.27 | 59.34 | 58.27 | 59.34 | 59.11 | 1.60% | 2,942 |
| Nov 4, 2024 | 58.58 | 58.65 | 58.38 | 58.40 | 58.17 | 0.22% | 17,765 |
| Nov 1, 2024 | 58.38 | 58.64 | 58.24 | 58.27 | 58.04 | 0.13% | 2,669 |
| Oct 31, 2024 | 58.43 | 58.43 | 58.20 | 58.20 | 57.97 | -1.27% | 1,123 |
| Oct 30, 2024 | 59.17 | 59.49 | 58.94 | 58.94 | 58.71 | 0.11% | 1,056 |
| Oct 29, 2024 | 58.78 | 59.00 | 58.62 | 58.88 | 58.65 | -0.27% | 3,046 |
| Oct 28, 2024 | 58.85 | 59.17 | 58.85 | 59.04 | 58.81 | 1.51% | 6,939 |
| Oct 25, 2024 | 58.64 | 59.03 | 58.13 | 58.16 | 57.93 | -0.49% | 2,860 |
| Oct 24, 2024 | 58.40 | 58.45 | 58.39 | 58.45 | 58.22 | 0.20% | 700 |
| Oct 23, 2024 | 58.42 | 58.48 | 58.26 | 58.33 | 58.10 | -0.70% | 2,078 |
| Oct 22, 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.51 | -0.39% | 436 |
| Oct 21, 2024 | 59.60 | 59.60 | 58.91 | 58.97 | 58.74 | -1.44% | 1,892 |
| Oct 18, 2024 | 59.87 | 59.95 | 59.79 | 59.84 | 59.60 | 0.33% | 4,010 |
| Oct 17, 2024 | 59.96 | 60.00 | 59.56 | 59.64 | 59.40 | -0.38% | 12,720 |
| Oct 16, 2024 | 59.84 | 60.05 | 59.84 | 59.87 | 59.63 | 1.06% | 1,785 |
| Oct 15, 2024 | 59.52 | 59.84 | 59.24 | 59.24 | 59.01 | 0.07% | 2,628 |
| Oct 14, 2024 | 58.73 | 59.20 | 58.73 | 59.20 | 58.97 | 0.86% | 1,021 |
| Oct 11, 2024 | 58.33 | 58.80 | 58.33 | 58.69 | 58.46 | 1.58% | 3,752 |
| Oct 10, 2024 | 57.73 | 57.78 | 57.44 | 57.78 | 57.55 | -0.21% | 3,343 |
| Oct 9, 2024 | 58.06 | 58.25 | 57.90 | 57.90 | 57.67 | -0.02% | 8,413 |
| Oct 8, 2024 | 57.93 | 57.96 | 57.90 | 57.91 | 57.68 | 0.18% | 1,384 |
| Oct 7, 2024 | 57.93 | 57.93 | 57.46 | 57.81 | 57.58 | -0.83% | 4,210 |
| Oct 4, 2024 | 58.00 | 58.29 | 57.90 | 58.29 | 58.06 | 1.26% | 2,096 |
| Oct 3, 2024 | 57.71 | 57.77 | 57.46 | 57.57 | 57.34 | -0.57% | 2,250 |
| Oct 2, 2024 | 57.50 | 58.00 | 57.50 | 57.90 | 57.67 | -0.09% | 2,201 |
| Oct 1, 2024 | 58.24 | 58.24 | 57.79 | 57.95 | 57.72 | -1.26% | 2,482 |
| Sep 30, 2024 | 58.37 | 58.75 | 58.37 | 58.69 | 58.46 | 0.14% | 3,811 |
| Sep 27, 2024 | 58.60 | 59.07 | 58.49 | 58.60 | 58.37 | 0.51% | 2,516 |
| Sep 26, 2024 | 58.27 | 58.43 | 58.23 | 58.30 | 58.08 | 0.81% | 5,978 |
| Sep 25, 2024 | 58.40 | 58.40 | 57.83 | 57.83 | 57.61 | -1.44% | 923 |
| Sep 24, 2024 | 58.81 | 58.81 | 58.68 | 58.68 | 58.22 | 0.26% | 3,390 |
| Sep 23, 2024 | 58.74 | 58.74 | 58.43 | 58.53 | 58.07 | 0.12% | 3,057 |
| Sep 20, 2024 | 58.30 | 58.75 | 58.30 | 58.46 | 58.00 | -0.76% | 3,021 |
| Sep 19, 2024 | 58.98 | 59.02 | 58.67 | 58.90 | 58.45 | 1.73% | 2,378 |
| Sep 18, 2024 | 57.71 | 59.12 | 57.71 | 57.90 | 57.45 | 0.24% | 1,802 |
| Sep 17, 2024 | 57.97 | 58.36 | 57.64 | 57.76 | 57.32 | 0.52% | 2,116 |
| Sep 16, 2024 | 57.38 | 57.47 | 57.22 | 57.47 | 57.02 | 0.62% | 2,016 |
| Sep 13, 2024 | 56.32 | 57.17 | 56.32 | 57.11 | 56.67 | 2.19% | 3,229 |
| Sep 12, 2024 | 55.47 | 56.10 | 55.47 | 55.89 | 55.45 | 0.96% | 5,443 |
| Sep 11, 2024 | 54.60 | 55.35 | 54.37 | 55.35 | 54.92 | 0.35% | 1,503 |
| Sep 10, 2024 | 54.77 | 55.16 | 54.77 | 55.16 | 54.73 | -0.25% | 4,638 |
| Sep 9, 2024 | 55.47 | 55.65 | 55.30 | 55.30 | 54.87 | 0.38% | 6,549 |
| Sep 6, 2024 | 55.19 | 55.37 | 55.00 | 55.09 | 54.66 | -1.55% | 3,127 |
| Sep 5, 2024 | 55.92 | 55.95 | 55.92 | 55.95 | 55.52 | -0.63% | 1,339 |
| Sep 4, 2024 | 56.61 | 56.61 | 56.31 | 56.31 | 55.87 | -0.05% | 1,348 |
| Sep 3, 2024 | 56.66 | 56.66 | 56.32 | 56.33 | 55.90 | -2.72% | 9,847 |
| Aug 30, 2024 | 57.78 | 57.91 | 57.34 | 57.91 | 57.46 | 0.55% | 20,569 |
| Aug 29, 2024 | 57.67 | 58.00 | 57.59 | 57.59 | 57.15 | 0.51% | 2,811 |
| Aug 28, 2024 | 57.33 | 57.40 | 57.30 | 57.30 | 56.85 | -0.53% | 869 |
| Aug 27, 2024 | 57.50 | 57.69 | 57.28 | 57.61 | 57.16 | -0.42% | 6,342 |
| Aug 26, 2024 | 58.10 | 58.23 | 57.85 | 57.85 | 57.40 | -0.11% | 3,542 |
| Aug 23, 2024 | 57.57 | 57.95 | 57.57 | 57.91 | 57.46 | 2.78% | 39,356 |
| Aug 22, 2024 | 56.82 | 56.82 | 56.34 | 56.34 | 55.91 | -0.79% | 1,702 |
| Aug 21, 2024 | 56.32 | 56.79 | 56.32 | 56.79 | 56.35 | 1.08% | 13,246 |
| Aug 20, 2024 | 56.47 | 56.61 | 56.19 | 56.19 | 55.75 | -0.90% | 1,328 |
| Aug 19, 2024 | 56.65 | 56.70 | 56.31 | 56.70 | 56.26 | 1.10% | 869 |
| Aug 16, 2024 | 56.07 | 56.10 | 55.90 | 56.08 | 55.65 | 0.18% | 2,845 |
| Aug 15, 2024 | 55.66 | 56.07 | 55.66 | 55.98 | 55.55 | 2.17% | 6,413 |
| Aug 14, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.37 | -0.33% | 731 |
| Aug 13, 2024 | 54.69 | 54.97 | 54.56 | 54.97 | 54.55 | 1.69% | 2,046 |
| Aug 12, 2024 | 54.41 | 54.41 | 54.04 | 54.06 | 53.64 | -0.89% | 2,247 |
| Aug 9, 2024 | 54.51 | 54.64 | 54.49 | 54.55 | 54.12 | -0.03% | 2,519 |
| Aug 8, 2024 | 54.27 | 54.70 | 54.27 | 54.56 | 54.14 | 2.22% | 6,079 |
| Aug 7, 2024 | 54.55 | 54.55 | 53.38 | 53.38 | 52.97 | -1.00% | 2,650 |
| Aug 6, 2024 | 53.65 | 54.69 | 53.31 | 53.92 | 53.50 | 1.13% | 5,357 |
| Aug 5, 2024 | 52.28 | 53.84 | 51.76 | 53.31 | 52.90 | -2.93% | 4,305 |
| Aug 2, 2024 | 55.26 | 55.26 | 54.78 | 54.93 | 54.50 | -3.16% | 16,359 |
| Aug 1, 2024 | 57.14 | 57.14 | 56.50 | 56.72 | 56.28 | -2.68% | 2,842 |