iShares Morningstar Small-Cap ETF (ISCB)
NYSEARCA: ISCB · Real-Time Price · USD
64.36
-0.21 (-0.32%)
Oct 7, 2025, 10:01 AM EDT - Market open
ISCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 64.80 | 64.80 | 64.36 | 64.36 | - | -0.32% | 806 |
| Oct 6, 2025 | 64.87 | 64.88 | 64.57 | 64.57 | 64.57 | 0.25% | 3,130 |
| Oct 3, 2025 | 64.44 | 64.82 | 64.41 | 64.41 | 64.41 | 0.50% | 2,505 |
| Oct 2, 2025 | 63.97 | 64.10 | 63.97 | 64.09 | 64.09 | 0.55% | 2,524 |
| Oct 1, 2025 | 63.41 | 63.74 | 63.41 | 63.74 | 63.74 | 0.49% | 1,182 |
| Sep 30, 2025 | 62.94 | 63.43 | 62.83 | 63.43 | 63.43 | 0.15% | 1,193 |
| Sep 29, 2025 | 63.50 | 63.50 | 63.29 | 63.33 | 63.33 | -0.04% | 5,057 |
| Sep 26, 2025 | 62.95 | 63.36 | 62.95 | 63.36 | 63.36 | 0.99% | 7,983 |
| Sep 25, 2025 | 62.69 | 62.84 | 62.69 | 62.74 | 62.74 | -0.97% | 3,930 |
| Sep 24, 2025 | 63.75 | 63.80 | 63.34 | 63.36 | 63.36 | -0.84% | 15,326 |
| Sep 23, 2025 | 63.95 | 64.47 | 63.83 | 63.89 | 63.89 | -0.24% | 14,280 |
| Sep 22, 2025 | 63.61 | 64.09 | 63.42 | 64.05 | 64.05 | 0.24% | 7,112 |
| Sep 19, 2025 | 64.59 | 64.59 | 63.81 | 63.89 | 63.89 | -0.72% | 5,099 |
| Sep 18, 2025 | 63.82 | 64.38 | 63.82 | 64.36 | 64.36 | 1.78% | 4,775 |
| Sep 17, 2025 | 63.65 | 63.65 | 63.10 | 63.23 | 63.23 | 0.01% | 13,893 |
| Sep 16, 2025 | 63.03 | 63.23 | 63.03 | 63.23 | 63.23 | -0.41% | 1,811 |
| Sep 15, 2025 | 63.65 | 63.65 | 63.38 | 63.49 | 63.26 | 0.04% | 3,075 |
| Sep 12, 2025 | 63.79 | 63.93 | 63.47 | 63.47 | 63.23 | -0.82% | 2,708 |
| Sep 11, 2025 | 63.09 | 64.00 | 63.09 | 63.99 | 63.76 | 1.65% | 2,680 |
| Sep 10, 2025 | 62.51 | 63.15 | 62.51 | 62.96 | 62.73 | -0.09% | 4,011 |
| Sep 9, 2025 | 63.09 | 63.23 | 62.81 | 63.01 | 62.78 | -0.76% | 10,314 |
| Sep 8, 2025 | 63.18 | 63.50 | 63.04 | 63.50 | 63.27 | 0.13% | 3,858 |
| Sep 5, 2025 | 63.44 | 63.66 | 63.04 | 63.41 | 63.18 | 0.68% | 2,456 |
| Sep 4, 2025 | 62.40 | 62.99 | 62.18 | 62.99 | 62.76 | 1.27% | 1,243 |
| Sep 3, 2025 | 62.28 | 62.29 | 62.04 | 62.20 | 61.97 | -0.22% | 894 |
| Sep 2, 2025 | 61.92 | 62.33 | 61.81 | 62.33 | 62.11 | -0.51% | 4,402 |
| Aug 29, 2025 | 62.93 | 62.93 | 62.53 | 62.65 | 62.42 | -0.60% | 1,911 |
| Aug 28, 2025 | 62.83 | 63.03 | 62.71 | 63.03 | 62.80 | 0.19% | 4,986 |
| Aug 27, 2025 | 62.40 | 63.00 | 62.40 | 62.90 | 62.68 | 0.69% | 9,828 |
| Aug 26, 2025 | 62.44 | 62.48 | 62.07 | 62.47 | 62.24 | 0.39% | 4,324 |
| Aug 25, 2025 | 62.60 | 62.60 | 62.20 | 62.22 | 62.00 | -0.64% | 7,014 |
| Aug 22, 2025 | 60.87 | 62.68 | 60.87 | 62.63 | 62.40 | 3.37% | 3,011 |
| Aug 21, 2025 | 60.10 | 60.72 | 60.10 | 60.58 | 60.36 | -0.01% | 4,713 |
| Aug 20, 2025 | 60.32 | 60.59 | 60.28 | 60.59 | 60.37 | -0.33% | 6,242 |
| Aug 19, 2025 | 61.28 | 61.28 | 60.73 | 60.79 | 60.57 | -0.39% | 2,649 |
| Aug 18, 2025 | 61.07 | 61.08 | 60.88 | 61.03 | 60.81 | 0.30% | 9,389 |
| Aug 15, 2025 | 60.88 | 61.01 | 60.85 | 60.85 | 60.63 | -0.56% | 1,440 |
| Aug 14, 2025 | 61.10 | 61.21 | 60.66 | 61.20 | 60.97 | -0.95% | 4,685 |
| Aug 13, 2025 | 60.96 | 61.78 | 60.96 | 61.78 | 61.56 | 2.32% | 1,461 |
| Aug 12, 2025 | 59.45 | 60.46 | 59.45 | 60.38 | 60.16 | 2.38% | 3,360 |
| Aug 11, 2025 | 59.09 | 59.09 | 58.98 | 58.98 | 58.77 | -0.20% | 374 |
| Aug 8, 2025 | 59.50 | 59.50 | 59.10 | 59.10 | 58.89 | -0.12% | 14,896 |
| Aug 7, 2025 | 59.38 | 59.38 | 58.94 | 59.17 | 58.96 | -0.23% | 3,660 |
| Aug 6, 2025 | 59.72 | 59.72 | 59.20 | 59.31 | 59.09 | -0.32% | 3,634 |
| Aug 5, 2025 | 59.36 | 59.49 | 59.05 | 59.49 | 59.28 | 0.26% | 1,463 |
| Aug 4, 2025 | 58.79 | 59.34 | 58.79 | 59.34 | 59.13 | 1.58% | 1,807 |
| Aug 1, 2025 | 58.14 | 58.42 | 58.06 | 58.42 | 58.21 | -1.61% | 2,570 |
| Jul 31, 2025 | 59.78 | 59.78 | 59.38 | 59.38 | 59.16 | -1.04% | 1,622 |
| Jul 30, 2025 | 60.28 | 60.69 | 59.93 | 60.00 | 59.79 | -0.39% | 1,277 |
| Jul 29, 2025 | 60.48 | 60.57 | 60.01 | 60.24 | 60.02 | -0.47% | 4,787 |