iShares Morningstar Small-Cap ETF (ISCB)
NYSEARCA: ISCB · Real-Time Price · USD
61.20
-0.59 (-0.95%)
At close: Aug 14, 2025, 4:00 PM
61.20
0.00 (0.00%)
After-hours: Aug 14, 2025, 6:30 PM EDT
ISCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 61.10 | 61.21 | 60.66 | 61.20 | 61.20 | -0.95% | 4,685 |
| Aug 13, 2025 | 60.96 | 61.78 | 60.96 | 61.78 | 61.78 | 2.32% | 1,461 |
| Aug 12, 2025 | 59.45 | 60.46 | 59.45 | 60.38 | 60.38 | 2.38% | 3,360 |
| Aug 11, 2025 | 59.09 | 59.09 | 58.98 | 58.98 | 58.98 | -0.20% | 374 |
| Aug 8, 2025 | 59.50 | 59.50 | 59.10 | 59.10 | 59.10 | -0.12% | 14,896 |
| Aug 7, 2025 | 59.38 | 59.38 | 58.94 | 59.17 | 59.17 | -0.23% | 3,660 |
| Aug 6, 2025 | 59.72 | 59.72 | 59.20 | 59.31 | 59.31 | -0.32% | 3,634 |
| Aug 5, 2025 | 59.36 | 59.49 | 59.05 | 59.49 | 59.49 | 0.26% | 1,463 |
| Aug 4, 2025 | 58.79 | 59.34 | 58.79 | 59.34 | 59.34 | 1.58% | 1,807 |
| Aug 1, 2025 | 58.14 | 58.42 | 58.06 | 58.42 | 58.42 | -1.61% | 2,570 |
| Jul 31, 2025 | 59.78 | 59.78 | 59.38 | 59.38 | 59.38 | -1.04% | 1,622 |
| Jul 30, 2025 | 60.28 | 60.69 | 59.93 | 60.00 | 60.00 | -0.39% | 1,277 |
| Jul 29, 2025 | 60.48 | 60.57 | 60.01 | 60.24 | 60.24 | -0.47% | 4,787 |
| Jul 28, 2025 | 60.85 | 60.85 | 60.50 | 60.52 | 60.52 | -0.25% | 1,543 |
| Jul 25, 2025 | 60.28 | 60.68 | 60.28 | 60.68 | 60.68 | 0.52% | 834 |
| Jul 24, 2025 | 60.76 | 60.79 | 60.35 | 60.36 | 60.36 | -1.00% | 4,004 |
| Jul 23, 2025 | 60.50 | 60.97 | 60.50 | 60.97 | 60.97 | 1.04% | 1,821 |
| Jul 22, 2025 | 59.54 | 60.42 | 59.54 | 60.34 | 60.34 | 1.25% | 1,150 |
| Jul 21, 2025 | 60.33 | 60.33 | 59.60 | 59.60 | 59.60 | -0.54% | 2,841 |
| Jul 18, 2025 | 60.22 | 60.22 | 59.80 | 59.92 | 59.92 | -0.34% | 1,051 |
| Jul 17, 2025 | 59.48 | 60.15 | 59.48 | 60.13 | 60.13 | 1.32% | 2,426 |
| Jul 16, 2025 | 59.15 | 59.36 | 58.66 | 59.34 | 59.34 | 0.65% | 3,388 |
| Jul 15, 2025 | 59.51 | 59.51 | 58.88 | 58.96 | 58.96 | -1.70% | 2,354 |
| Jul 14, 2025 | 59.70 | 59.98 | 59.67 | 59.98 | 59.98 | 0.38% | 3,508 |
| Jul 11, 2025 | 59.81 | 59.81 | 59.75 | 59.76 | 59.76 | -1.11% | 1,073 |
| Jul 10, 2025 | 60.00 | 60.69 | 60.00 | 60.43 | 60.43 | 0.72% | 9,216 |
| Jul 9, 2025 | 59.98 | 60.00 | 59.49 | 59.99 | 59.99 | 0.63% | 19,294 |
| Jul 8, 2025 | 59.14 | 59.68 | 59.14 | 59.62 | 59.62 | 0.69% | 3,501 |
| Jul 7, 2025 | 59.57 | 59.57 | 58.99 | 59.21 | 59.21 | -1.26% | 3,298 |
| Jul 3, 2025 | 59.99 | 60.00 | 59.91 | 59.97 | 59.97 | 0.69% | 3,181 |
| Jul 2, 2025 | 58.84 | 59.56 | 58.84 | 59.56 | 59.56 | 1.15% | 3,728 |
| Jul 1, 2025 | 58.20 | 59.50 | 58.20 | 58.88 | 58.88 | 1.03% | 2,299 |
| Jun 30, 2025 | 58.24 | 58.33 | 58.11 | 58.28 | 58.28 | 0.15% | 11,626 |
| Jun 27, 2025 | 58.23 | 58.48 | 57.93 | 58.19 | 58.19 | 0.09% | 2,753 |
| Jun 26, 2025 | 57.47 | 58.14 | 57.47 | 58.14 | 58.14 | 1.52% | 2,539 |
| Jun 25, 2025 | 57.58 | 57.58 | 57.27 | 57.27 | 57.27 | -1.01% | 4,948 |
| Jun 24, 2025 | 57.50 | 57.89 | 57.50 | 57.85 | 57.85 | 1.32% | 5,748 |
| Jun 23, 2025 | 56.76 | 57.10 | 55.99 | 57.10 | 57.10 | 0.84% | 5,017 |
| Jun 20, 2025 | 57.00 | 57.00 | 56.60 | 56.62 | 56.62 | 0.06% | 3,920 |
| Jun 18, 2025 | 56.54 | 56.93 | 56.43 | 56.59 | 56.59 | 0.43% | 5,806 |
| Jun 17, 2025 | 56.64 | 56.72 | 56.31 | 56.34 | 56.34 | -0.68% | 5,113 |
| Jun 16, 2025 | 56.58 | 56.97 | 56.58 | 56.73 | 56.73 | 0.62% | 3,873 |
| Jun 13, 2025 | 56.58 | 57.05 | 56.23 | 56.38 | 56.20 | -1.75% | 3,146 |
| Jun 12, 2025 | 57.18 | 57.40 | 57.18 | 57.38 | 57.19 | -0.34% | 3,571 |
| Jun 11, 2025 | 58.03 | 58.03 | 57.50 | 57.58 | 57.39 | -0.31% | 4,621 |
| Jun 10, 2025 | 57.66 | 57.90 | 57.66 | 57.76 | 57.57 | 0.51% | 5,053 |
| Jun 9, 2025 | 57.47 | 57.75 | 57.46 | 57.46 | 57.27 | 0.43% | 3,493 |
| Jun 6, 2025 | 57.12 | 57.22 | 56.96 | 57.22 | 57.03 | 1.45% | 3,871 |
| Jun 5, 2025 | 56.32 | 56.48 | 56.21 | 56.40 | 56.21 | -0.21% | 5,242 |
| Jun 4, 2025 | 56.62 | 56.62 | 56.52 | 56.52 | 56.33 | -0.16% | 2,142 |