iShares Morningstar Small-Cap ETF (ISCB)
NYSEARCA: ISCB · Real-Time Price · USD
54.30
-0.91 (-1.64%)
At close: Mar 28, 2025, 3:50 PM
53.82
-0.48 (-0.87%)
Pre-market: Mar 31, 2025, 7:00 AM EDT
ISCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 55.49 | 55.49 | 54.00 | 54.30 | 54.30 | -1.64% | 15,838 |
| Mar 27, 2025 | 55.52 | 55.75 | 55.20 | 55.20 | 55.20 | -0.96% | 6,387 |
| Mar 26, 2025 | 56.25 | 56.50 | 55.64 | 55.74 | 55.74 | -0.86% | 5,056 |
| Mar 25, 2025 | 56.28 | 56.52 | 56.10 | 56.22 | 56.22 | -0.46% | 8,132 |
| Mar 24, 2025 | 55.99 | 56.48 | 55.99 | 56.48 | 56.48 | 2.69% | 6,680 |
| Mar 21, 2025 | 55.15 | 55.15 | 54.76 | 55.00 | 55.00 | -0.63% | 9,827 |
| Mar 20, 2025 | 55.28 | 56.03 | 55.28 | 55.35 | 55.35 | -0.77% | 21,942 |
| Mar 19, 2025 | 55.31 | 55.78 | 55.31 | 55.78 | 55.78 | 1.37% | 3,431 |
| Mar 18, 2025 | 54.99 | 55.14 | 54.85 | 55.03 | 55.03 | -1.16% | 16,189 |
| Mar 17, 2025 | 54.63 | 55.81 | 54.63 | 55.68 | 55.51 | 1.49% | 5,225 |
| Mar 14, 2025 | 54.34 | 54.86 | 54.34 | 54.86 | 54.70 | 2.42% | 9,356 |
| Mar 13, 2025 | 54.23 | 54.23 | 53.35 | 53.56 | 53.41 | -1.59% | 6,292 |
| Mar 12, 2025 | 55.12 | 55.12 | 54.31 | 54.43 | 54.27 | -0.20% | 6,307 |
| Mar 11, 2025 | 54.80 | 54.85 | 54.03 | 54.54 | 54.38 | -0.26% | 4,693 |
| Mar 10, 2025 | 55.20 | 55.69 | 54.30 | 54.68 | 54.52 | -2.35% | 15,509 |
| Mar 7, 2025 | 55.70 | 56.03 | 54.86 | 56.00 | 55.83 | 0.50% | 4,401 |
| Mar 6, 2025 | 56.22 | 56.35 | 55.49 | 55.72 | 55.56 | -1.62% | 10,186 |
| Mar 5, 2025 | 56.22 | 56.64 | 55.75 | 56.64 | 56.47 | 1.31% | 10,274 |
| Mar 4, 2025 | 55.94 | 56.59 | 55.11 | 55.91 | 55.74 | -1.24% | 5,267 |
| Mar 3, 2025 | 58.43 | 58.43 | 56.53 | 56.61 | 56.44 | -2.40% | 5,704 |
| Feb 28, 2025 | 57.49 | 58.04 | 57.33 | 58.00 | 57.83 | 0.77% | 2,890 |
| Feb 27, 2025 | 58.44 | 58.58 | 57.56 | 57.56 | 57.39 | -1.26% | 9,468 |
| Feb 26, 2025 | 58.42 | 58.51 | 58.25 | 58.29 | 58.12 | 0.08% | 2,026 |
| Feb 25, 2025 | 58.66 | 58.66 | 57.75 | 58.25 | 58.08 | -0.42% | 6,252 |
| Feb 24, 2025 | 58.22 | 58.90 | 58.22 | 58.49 | 58.32 | -0.42% | 6,072 |
| Feb 21, 2025 | 60.21 | 60.21 | 58.74 | 58.74 | 58.57 | -2.58% | 3,590 |
| Feb 20, 2025 | 60.28 | 60.29 | 60.00 | 60.29 | 60.12 | -0.91% | 2,130 |
| Feb 19, 2025 | 60.77 | 60.98 | 60.60 | 60.84 | 60.67 | -0.47% | 4,110 |
| Feb 18, 2025 | 60.95 | 61.29 | 60.92 | 61.13 | 60.95 | 0.61% | 6,935 |
| Feb 14, 2025 | 60.95 | 60.95 | 60.76 | 60.76 | 60.58 | 0.13% | 2,903 |
| Feb 13, 2025 | 60.18 | 60.68 | 60.18 | 60.68 | 60.50 | 1.19% | 7,816 |
| Feb 12, 2025 | 59.97 | 60.16 | 59.88 | 59.96 | 59.79 | -0.73% | 2,445 |
| Feb 11, 2025 | 60.50 | 60.62 | 60.27 | 60.41 | 60.23 | -0.62% | 4,686 |
| Feb 10, 2025 | 60.72 | 60.92 | 60.46 | 60.78 | 60.60 | 0.37% | 5,780 |
| Feb 7, 2025 | 61.14 | 61.14 | 60.40 | 60.56 | 60.38 | -0.84% | 2,158 |
| Feb 6, 2025 | 61.52 | 61.52 | 60.86 | 61.07 | 60.89 | -0.17% | 4,016 |
| Feb 5, 2025 | 61.01 | 61.31 | 60.62 | 61.17 | 60.99 | 0.73% | 3,342 |
| Feb 4, 2025 | 60.03 | 60.75 | 60.03 | 60.73 | 60.55 | 0.97% | 2,024 |
| Feb 3, 2025 | 59.41 | 60.36 | 59.27 | 60.15 | 59.97 | -1.30% | 1,901 |
| Jan 31, 2025 | 61.72 | 61.80 | 60.94 | 60.94 | 60.76 | -0.98% | 5,335 |
| Jan 30, 2025 | 61.66 | 61.68 | 61.53 | 61.55 | 61.37 | 1.26% | 3,197 |
| Jan 29, 2025 | 61.08 | 61.18 | 60.40 | 60.78 | 60.60 | -0.28% | 3,241 |
| Jan 28, 2025 | 60.94 | 61.04 | 60.77 | 60.95 | 60.77 | 0.41% | 2,473 |
| Jan 27, 2025 | 60.66 | 61.33 | 60.61 | 60.70 | 60.52 | -1.02% | 7,175 |
| Jan 24, 2025 | 61.33 | 61.63 | 61.31 | 61.33 | 61.15 | -0.08% | 4,422 |
| Jan 23, 2025 | 60.93 | 61.54 | 60.75 | 61.37 | 61.19 | 0.45% | 4,969 |
| Jan 22, 2025 | 61.54 | 61.54 | 61.00 | 61.10 | 60.92 | -0.98% | 1,634 |
| Jan 21, 2025 | 61.25 | 61.70 | 61.00 | 61.70 | 61.52 | 1.68% | 2,953 |
| Jan 17, 2025 | 60.68 | 60.80 | 60.41 | 60.68 | 60.50 | 0.55% | 2,908 |
| Jan 16, 2025 | 59.95 | 60.41 | 59.89 | 60.35 | 60.17 | 0.50% | 5,245 |