iShares Morningstar Small-Cap ETF (ISCB)
NYSEARCA: ISCB · Real-Time Price · USD
65.61
-0.28 (-0.43%)
At close: Dec 30, 2025, 4:00 PM EST
65.61
0.00 (0.00%)
After-hours: Dec 30, 2025, 8:00 PM EST
ISCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 67.07 | 67.44 | 67.06 | 67.40 | 67.07 | 1.04% | 4,394 |
| Dec 10, 2025 | 65.95 | 66.99 | 65.78 | 66.70 | 66.38 | 1.65% | 3,574 |
| Dec 9, 2025 | 65.26 | 65.99 | 65.26 | 65.62 | 65.30 | 0.05% | 4,561 |
| Dec 8, 2025 | 65.87 | 65.87 | 65.57 | 65.59 | 65.27 | -0.22% | 2,107 |
| Dec 5, 2025 | 65.86 | 66.14 | 65.73 | 65.73 | 65.41 | 0.04% | 1,339 |
| Dec 4, 2025 | 65.75 | 66.00 | 65.70 | 65.71 | 65.39 | 0.57% | 1,655 |
| Dec 3, 2025 | 65.04 | 65.35 | 65.04 | 65.34 | 65.02 | 1.29% | 3,747 |
| Dec 2, 2025 | 64.76 | 64.84 | 64.50 | 64.50 | 64.19 | -0.12% | 2,386 |
| Dec 1, 2025 | 64.45 | 65.12 | 64.45 | 64.58 | 64.27 | -0.88% | 3,008 |
| Nov 28, 2025 | 64.62 | 65.24 | 64.62 | 65.15 | 64.84 | 0.48% | 1,089 |
| Nov 26, 2025 | 65.26 | 65.26 | 64.84 | 64.84 | 64.53 | 0.79% | 593 |
| Nov 25, 2025 | 62.76 | 64.37 | 62.76 | 64.33 | 64.02 | 2.04% | 4,025 |
| Nov 24, 2025 | 62.31 | 63.04 | 62.31 | 63.04 | 62.74 | 1.57% | 5,798 |
| Nov 21, 2025 | 60.82 | 62.25 | 60.82 | 62.07 | 61.77 | 2.57% | 3,970 |
| Nov 20, 2025 | 62.87 | 62.87 | 60.51 | 60.51 | 60.22 | -1.85% | 3,819 |
| Nov 19, 2025 | 61.40 | 61.85 | 61.29 | 61.65 | 61.35 | 0.12% | 4,196 |
| Nov 18, 2025 | 61.30 | 61.70 | 60.92 | 61.57 | 61.28 | 0.43% | 8,789 |
| Nov 17, 2025 | 62.33 | 62.50 | 60.86 | 61.31 | 61.02 | -1.93% | 3,478 |
| Nov 14, 2025 | 61.80 | 62.95 | 61.80 | 62.52 | 62.22 | -0.23% | 3,859 |
| Nov 13, 2025 | 63.57 | 63.57 | 62.56 | 62.66 | 62.36 | -2.27% | 5,209 |
| Nov 12, 2025 | 64.07 | 64.21 | 64.07 | 64.11 | 63.81 | -0.02% | 3,009 |
| Nov 11, 2025 | 63.91 | 64.19 | 63.76 | 64.13 | 63.82 | 0.12% | 2,600 |
| Nov 10, 2025 | 63.89 | 64.16 | 63.64 | 64.05 | 63.74 | 1.12% | 5,251 |
| Nov 7, 2025 | 62.26 | 63.34 | 62.17 | 63.34 | 63.03 | 0.93% | 2,569 |
| Nov 6, 2025 | 63.51 | 63.51 | 62.74 | 62.76 | 62.45 | -1.40% | 3,750 |
| Nov 5, 2025 | 62.81 | 63.90 | 62.81 | 63.65 | 63.34 | 1.31% | 7,323 |
| Nov 4, 2025 | 62.72 | 63.09 | 62.72 | 62.83 | 62.53 | -1.50% | 6,937 |
| Nov 3, 2025 | 63.61 | 63.78 | 63.61 | 63.78 | 63.48 | -0.35% | 3,403 |
| Oct 31, 2025 | 63.47 | 64.03 | 63.47 | 64.01 | 63.70 | 0.60% | 4,276 |
| Oct 30, 2025 | 64.34 | 64.34 | 63.63 | 63.63 | 63.32 | -0.82% | 3,976 |
| Oct 29, 2025 | 64.75 | 65.06 | 63.93 | 64.15 | 63.84 | -0.93% | 5,452 |
| Oct 28, 2025 | 64.85 | 65.14 | 64.75 | 64.75 | 64.44 | -0.78% | 3,593 |
| Oct 27, 2025 | 65.27 | 65.27 | 65.11 | 65.26 | 64.95 | 0.49% | 2,376 |
| Oct 24, 2025 | 65.26 | 65.26 | 64.94 | 64.95 | 64.63 | 0.87% | 5,484 |
| Oct 23, 2025 | 63.58 | 64.50 | 63.58 | 64.38 | 64.07 | 1.31% | 3,790 |
| Oct 22, 2025 | 64.19 | 64.19 | 63.15 | 63.55 | 63.24 | -1.31% | 2,097 |
| Oct 21, 2025 | 63.89 | 64.60 | 63.83 | 64.40 | 64.09 | 0.09% | 3,671 |
| Oct 20, 2025 | 63.79 | 64.34 | 63.79 | 64.34 | 64.03 | 1.48% | 1,877 |