iShares Morningstar Small-Cap ETF (ISCB)
NYSEARCA: ISCB · Real-Time Price · USD
69.59
+0.31 (0.45%)
Feb 26, 2026, 9:44 AM EST - Market open
ISCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 65.98 | 66.82 | 65.98 | 66.61 | 66.61 | 1.51% | 31,842 |
| Jan 2, 2026 | 65.10 | 65.79 | 65.03 | 65.62 | 65.62 | 0.94% | 2,411 |
| Dec 31, 2025 | 65.34 | 65.39 | 65.00 | 65.01 | 65.01 | -0.91% | 3,285 |
| Dec 30, 2025 | 65.77 | 65.81 | 65.61 | 65.61 | 65.61 | -0.43% | 2,887 |
| Dec 29, 2025 | 66.40 | 66.40 | 65.75 | 65.89 | 65.89 | -0.53% | 9,055 |
| Dec 26, 2025 | 66.37 | 66.37 | 66.03 | 66.24 | 66.24 | -0.24% | 2,606 |
| Dec 24, 2025 | 66.08 | 66.46 | 66.08 | 66.41 | 66.41 | 0.32% | 2,593 |
| Dec 23, 2025 | 66.19 | 66.27 | 66.08 | 66.19 | 66.19 | -0.52% | 6,409 |
| Dec 22, 2025 | 66.48 | 66.70 | 66.48 | 66.54 | 66.54 | 0.92% | 3,684 |
| Dec 19, 2025 | 65.61 | 66.01 | 65.61 | 65.93 | 65.93 | 1.00% | 6,187 |
| Dec 18, 2025 | 65.84 | 65.85 | 65.19 | 65.28 | 65.28 | 0.73% | 7,393 |
| Dec 17, 2025 | 65.55 | 65.74 | 64.81 | 64.81 | 64.81 | -0.84% | 2,983 |
| Dec 16, 2025 | 65.60 | 65.65 | 65.36 | 65.36 | 65.36 | -0.94% | 3,510 |
| Dec 15, 2025 | 66.92 | 66.92 | 65.95 | 65.98 | 65.66 | -0.61% | 5,115 |
| Dec 12, 2025 | 67.38 | 67.38 | 66.38 | 66.38 | 66.06 | -1.50% | 1,408 |