iShares Morningstar Small-Cap ETF (ISCB)
NYSEARCA: ISCB · Real-Time Price · USD
63.34
+0.58 (0.93%)
At close: Nov 7, 2025, 4:00 PM EST
63.34
0.00 (0.00%)
After-hours: Nov 7, 2025, 8:00 PM EST
ISCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 62.26 | 63.34 | 62.17 | 63.34 | 63.34 | 0.93% | 2,569 |
| Nov 6, 2025 | 63.51 | 63.51 | 62.74 | 62.76 | 62.76 | -1.40% | 3,750 |
| Nov 5, 2025 | 62.81 | 63.90 | 62.81 | 63.65 | 63.65 | 1.31% | 7,323 |
| Nov 4, 2025 | 62.72 | 63.09 | 62.72 | 62.83 | 62.83 | -1.50% | 6,937 |
| Nov 3, 2025 | 63.61 | 63.78 | 63.61 | 63.78 | 63.78 | -0.35% | 3,403 |
| Oct 31, 2025 | 63.47 | 64.03 | 63.47 | 64.01 | 64.01 | 0.60% | 4,276 |
| Oct 30, 2025 | 64.34 | 64.34 | 63.63 | 63.63 | 63.63 | -0.82% | 3,976 |
| Oct 29, 2025 | 64.75 | 65.06 | 63.93 | 64.15 | 64.15 | -0.93% | 5,452 |
| Oct 28, 2025 | 64.85 | 65.14 | 64.75 | 64.75 | 64.75 | -0.78% | 3,593 |
| Oct 27, 2025 | 65.27 | 65.27 | 65.11 | 65.26 | 65.26 | 0.49% | 2,376 |
| Oct 24, 2025 | 65.26 | 65.26 | 64.94 | 64.95 | 64.95 | 0.87% | 5,484 |
| Oct 23, 2025 | 63.58 | 64.50 | 63.58 | 64.38 | 64.38 | 1.31% | 3,790 |
| Oct 22, 2025 | 64.19 | 64.19 | 63.15 | 63.55 | 63.55 | -1.31% | 2,097 |
| Oct 21, 2025 | 63.89 | 64.60 | 63.83 | 64.40 | 64.40 | 0.09% | 3,671 |
| Oct 20, 2025 | 63.79 | 64.34 | 63.79 | 64.34 | 64.34 | 1.48% | 1,877 |
| Oct 17, 2025 | 63.26 | 63.43 | 63.03 | 63.40 | 63.40 | -0.08% | 1,738 |
| Oct 16, 2025 | 63.39 | 63.45 | 63.39 | 63.45 | 63.45 | -1.44% | 2,011 |
| Oct 15, 2025 | 64.84 | 64.84 | 64.10 | 64.37 | 64.37 | 0.42% | 4,699 |
| Oct 14, 2025 | 63.37 | 64.44 | 63.35 | 64.11 | 64.11 | 1.07% | 3,816 |
| Oct 13, 2025 | 63.15 | 63.44 | 62.99 | 63.43 | 63.43 | 2.26% | 7,238 |
| Oct 10, 2025 | 64.13 | 64.13 | 62.02 | 62.02 | 62.02 | -3.06% | 2,077 |
| Oct 9, 2025 | 64.56 | 64.56 | 63.89 | 63.98 | 63.98 | -0.75% | 2,829 |
| Oct 8, 2025 | 63.80 | 64.46 | 63.80 | 64.46 | 64.46 | 0.98% | 1,965 |
| Oct 7, 2025 | 64.80 | 64.80 | 63.68 | 63.84 | 63.84 | -1.13% | 2,230 |
| 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 |