iShares Morningstar Small-Cap ETF (ISCB)
NYSEARCA: ISCB · Real-Time Price · USD
54.12
-0.30 (-0.55%)
May 5, 2025, 4:00 PM EDT - Market closed
ISCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 54.22 | 54.55 | 54.12 | 54.12 | 54.12 | -0.55% | 6,895 |
| May 2, 2025 | 54.13 | 54.57 | 54.13 | 54.42 | 54.42 | 2.03% | 6,426 |
| May 1, 2025 | 53.10 | 53.72 | 53.10 | 53.34 | 53.34 | 0.51% | 3,397 |
| Apr 30, 2025 | 51.96 | 53.07 | 51.96 | 53.07 | 53.07 | -0.47% | 7,773 |
| Apr 29, 2025 | 52.78 | 53.36 | 52.57 | 53.32 | 53.32 | 0.51% | 3,084 |
| Apr 28, 2025 | 52.93 | 53.12 | 52.47 | 53.04 | 53.04 | 0.60% | 7,276 |
| Apr 25, 2025 | 52.63 | 52.77 | 52.29 | 52.73 | 52.73 | - | 6,535 |
| Apr 24, 2025 | 51.81 | 52.79 | 51.81 | 52.73 | 52.73 | 1.88% | 8,770 |
| Apr 23, 2025 | 52.38 | 53.06 | 51.55 | 51.76 | 51.76 | 1.51% | 7,618 |
| Apr 22, 2025 | 50.24 | 51.02 | 50.23 | 50.99 | 50.99 | 2.65% | 84,966 |
| Apr 21, 2025 | 50.42 | 50.42 | 49.18 | 49.67 | 49.67 | -2.18% | 37,734 |
| Apr 17, 2025 | 50.54 | 50.78 | 50.49 | 50.78 | 50.78 | 0.87% | 11,650 |
| Apr 16, 2025 | 50.86 | 50.86 | 49.88 | 50.34 | 50.34 | -1.05% | 80,446 |
| Apr 15, 2025 | 51.01 | 51.08 | 50.75 | 50.87 | 50.87 | -0.16% | 9,343 |
| Apr 14, 2025 | 50.74 | 51.17 | 50.14 | 50.95 | 50.95 | 1.29% | 14,857 |
| Apr 11, 2025 | 49.35 | 50.33 | 49.11 | 50.30 | 50.30 | 1.66% | 7,717 |
| Apr 10, 2025 | 49.95 | 50.00 | 48.69 | 49.48 | 49.48 | -4.40% | 22,050 |
| Apr 9, 2025 | 47.49 | 51.87 | 46.59 | 51.76 | 51.76 | 9.85% | 19,515 |
| Apr 8, 2025 | 50.57 | 50.57 | 46.75 | 47.12 | 47.12 | -3.13% | 27,781 |
| Apr 7, 2025 | 47.44 | 50.10 | 47.44 | 48.64 | 48.64 | -0.79% | 33,069 |
| Apr 4, 2025 | 49.77 | 49.77 | 48.10 | 49.03 | 49.03 | -4.92% | 74,648 |
| Apr 3, 2025 | 52.87 | 52.87 | 51.37 | 51.56 | 51.56 | -6.64% | 23,487 |
| Apr 2, 2025 | 53.59 | 55.23 | 53.59 | 55.23 | 55.23 | 1.50% | 4,635 |
| Apr 1, 2025 | 54.36 | 54.66 | 54.01 | 54.41 | 54.41 | 0.43% | 7,966 |
| Mar 31, 2025 | 53.56 | 54.18 | 53.56 | 54.18 | 54.18 | -0.22% | 7,575 |
| 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 |