iShares Morningstar Small-Cap ETF (ISCB)
NYSEARCA: ISCB · Real-Time Price · USD
64.72
-0.85 (-1.29%)
At close: Mar 18, 2026, 4:00 PM EDT
64.72
0.00 (0.00%)
After-hours: Mar 18, 2026, 4:10 PM EDT
ISCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 65.12 | 65.30 | 65.12 | 65.28 | - | -0.43% | 3,204 |
| Mar 17, 2026 | 65.74 | 65.74 | 65.52 | 65.56 | 65.56 | 0.57% | 2,310 |
| Mar 16, 2026 | 65.52 | 65.53 | 65.19 | 65.19 | 65.19 | 0.78% | 2,010 |
| Mar 13, 2026 | 65.32 | 65.46 | 64.59 | 64.69 | 64.69 | -0.17% | 2,695 |
| Mar 12, 2026 | 65.33 | 65.92 | 64.79 | 64.80 | 64.80 | -2.00% | 8,940 |
| Mar 11, 2026 | 66.32 | 66.47 | 65.85 | 66.12 | 66.12 | -0.15% | 4,052 |
| Mar 10, 2026 | 66.60 | 67.14 | 66.21 | 66.22 | 66.22 | -0.60% | 4,138 |
| Mar 9, 2026 | 65.87 | 66.68 | 64.84 | 66.62 | 66.62 | 0.68% | 4,161 |
| Mar 6, 2026 | 66.64 | 66.70 | 66.05 | 66.16 | 66.16 | -2.14% | 2,460 |
| Mar 5, 2026 | 68.01 | 68.28 | 67.05 | 67.61 | 67.61 | -1.45% | 4,240 |
| Mar 4, 2026 | 68.64 | 68.66 | 68.38 | 68.61 | 68.61 | 0.58% | 2,946 |
| Mar 3, 2026 | 67.88 | 68.46 | 67.86 | 68.21 | 68.21 | -1.67% | 3,022 |
| Mar 2, 2026 | 68.04 | 69.46 | 68.04 | 69.37 | 69.37 | 0.59% | 3,821 |
| Feb 27, 2026 | 68.77 | 68.96 | 68.50 | 68.96 | 68.96 | -1.11% | 7,248 |
| Feb 26, 2026 | 69.58 | 69.74 | 68.97 | 69.74 | 69.74 | 0.66% | 1,314 |
| Feb 25, 2026 | 69.82 | 69.82 | 68.89 | 69.28 | 69.28 | 0.13% | 7,290 |
| Feb 24, 2026 | 68.64 | 69.24 | 68.64 | 69.19 | 69.19 | 1.06% | 5,082 |
| Feb 23, 2026 | 69.35 | 69.35 | 68.31 | 68.47 | 68.47 | -1.61% | 11,023 |
| Feb 20, 2026 | 69.46 | 69.88 | 69.17 | 69.59 | 69.59 | 0.19% | 5,912 |
| Feb 19, 2026 | 69.24 | 69.46 | 68.98 | 69.46 | 69.46 | -0.16% | 4,382 |
| Feb 18, 2026 | 69.08 | 69.86 | 69.08 | 69.57 | 69.57 | 0.61% | 3,847 |
| Feb 17, 2026 | 69.05 | 69.25 | 68.38 | 69.15 | 69.15 | 0.07% | 3,100 |
| Feb 13, 2026 | 69.00 | 69.43 | 69.00 | 69.10 | 69.10 | 0.87% | 1,597 |
| Feb 12, 2026 | 70.11 | 70.11 | 68.29 | 68.51 | 68.51 | -1.67% | 5,424 |
| Feb 11, 2026 | 70.45 | 70.45 | 69.40 | 69.67 | 69.67 | -0.44% | 3,196 |
| Feb 10, 2026 | 69.92 | 70.17 | 69.92 | 69.98 | 69.98 | 0.24% | 3,085 |
| Feb 9, 2026 | 69.83 | 69.85 | 69.62 | 69.81 | 69.81 | 0.12% | 4,562 |
| Feb 6, 2026 | 68.58 | 69.72 | 68.58 | 69.72 | 69.72 | 3.07% | 3,130 |
| Feb 5, 2026 | 68.02 | 68.38 | 67.65 | 67.65 | 67.65 | -1.33% | 2,384 |
| Feb 4, 2026 | 68.51 | 68.81 | 67.76 | 68.56 | 68.56 | 0.75% | 8,623 |
| Feb 3, 2026 | 68.36 | 68.63 | 67.61 | 68.05 | 68.05 | -0.07% | 3,564 |
| Feb 2, 2026 | 67.40 | 68.21 | 67.40 | 68.10 | 68.10 | 0.68% | 5,696 |
| Jan 30, 2026 | 67.54 | 67.64 | 67.32 | 67.64 | 67.64 | -0.88% | 2,488 |
| Jan 29, 2026 | 68.57 | 68.57 | 67.57 | 68.24 | 68.24 | -0.09% | 3,695 |
| Jan 28, 2026 | 68.83 | 68.83 | 68.26 | 68.30 | 68.30 | -0.50% | 9,712 |
| Jan 27, 2026 | 68.90 | 68.90 | 68.48 | 68.64 | 68.64 | -0.16% | 4,847 |
| Jan 26, 2026 | 69.02 | 69.05 | 68.60 | 68.75 | 68.75 | -0.20% | 3,813 |
| Jan 23, 2026 | 69.91 | 69.91 | 68.82 | 68.89 | 68.89 | -1.27% | 3,820 |
| Jan 22, 2026 | 70.16 | 70.28 | 69.76 | 69.78 | 69.78 | 0.46% | 9,205 |
| Jan 21, 2026 | 68.66 | 69.46 | 68.60 | 69.46 | 69.46 | 1.89% | 4,577 |
| Jan 20, 2026 | 68.12 | 68.72 | 67.95 | 68.17 | 68.17 | -1.29% | 6,477 |
| Jan 16, 2026 | 69.25 | 69.25 | 69.02 | 69.06 | 69.06 | -0.16% | 4,022 |
| Jan 15, 2026 | 68.96 | 69.42 | 68.96 | 69.17 | 69.17 | 0.83% | 5,082 |
| Jan 14, 2026 | 68.21 | 68.60 | 68.21 | 68.60 | 68.60 | 0.55% | 3,912 |
| Jan 13, 2026 | 68.35 | 68.40 | 68.05 | 68.22 | 68.22 | -0.14% | 4,876 |
| Jan 12, 2026 | 67.84 | 68.32 | 67.84 | 68.32 | 68.31 | 0.07% | 9,736 |
| Jan 9, 2026 | 68.09 | 68.42 | 68.09 | 68.26 | 68.26 | 0.72% | 6,357 |
| Jan 8, 2026 | 66.94 | 67.81 | 66.94 | 67.77 | 67.77 | 1.03% | 3,022 |
| Jan 7, 2026 | 67.60 | 67.62 | 66.92 | 67.08 | 67.08 | -0.67% | 6,072 |
| Jan 6, 2026 | 66.69 | 67.55 | 66.67 | 67.54 | 67.54 | 1.39% | 52,862 |