iShares Morningstar Small-Cap ETF (ISCB)
NYSEARCA: ISCB · Real-Time Price · USD
77.55
+0.19 (0.25%)
At close: Aug 14, 2026, 4:00 PM EDT
77.50
-0.05 (-0.07%)
After-hours: Aug 14, 2026, 8:00 PM EDT
ISCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 77.34 | 77.55 | 77.34 | 77.55 | 77.55 | 0.25% | 2,249 |
| Aug 13, 2026 | 77.23 | 77.36 | 76.85 | 77.36 | 77.36 | 0.63% | 1,668 |
| Aug 12, 2026 | 77.00 | 77.01 | 76.71 | 76.87 | 76.87 | 0.32% | 2,672 |
| Aug 11, 2026 | 76.65 | 76.79 | 76.62 | 76.63 | 76.63 | 0.25% | 1,825 |
| Aug 10, 2026 | 76.60 | 76.63 | 76.41 | 76.44 | 76.43 | -0.46% | 3,034 |
| Aug 7, 2026 | 76.39 | 76.89 | 76.39 | 76.79 | 76.79 | 1.20% | 2,552 |
| Aug 6, 2026 | 76.06 | 76.31 | 75.78 | 75.88 | 75.88 | -0.62% | 4,989 |
| Aug 5, 2026 | 76.73 | 77.00 | 76.35 | 76.35 | 76.35 | -0.64% | 4,240 |
| Aug 4, 2026 | 75.92 | 76.92 | 75.92 | 76.84 | 76.84 | 1.87% | 7,147 |
| Aug 3, 2026 | 74.67 | 75.43 | 74.67 | 75.43 | 75.43 | 1.49% | 1,697 |
| Jul 31, 2026 | 74.97 | 74.97 | 73.89 | 74.33 | 74.32 | -0.18% | 14,195 |
| Jul 30, 2026 | 74.60 | 74.60 | 73.90 | 74.46 | 74.46 | 0.81% | 7,152 |
| Jul 29, 2026 | 75.00 | 75.00 | 73.86 | 73.86 | 73.86 | -1.47% | 6,341 |
| Jul 28, 2026 | 74.91 | 74.96 | 74.90 | 74.96 | 74.96 | 0.65% | 6,504 |
| Jul 27, 2026 | 74.73 | 74.73 | 74.22 | 74.48 | 74.48 | 0.84% | 1,233 |
| Jul 24, 2026 | 73.82 | 74.30 | 73.82 | 73.86 | 73.85 | 0.28% | 1,832 |
| Jul 23, 2026 | 73.63 | 73.86 | 73.45 | 73.65 | 73.65 | -0.77% | 27,337 |
| Jul 22, 2026 | 74.48 | 74.59 | 73.72 | 74.22 | 74.22 | -0.55% | 1,565 |
| Jul 21, 2026 | 74.23 | 74.63 | 74.09 | 74.63 | 74.63 | 0.89% | 2,944 |
| Jul 20, 2026 | 74.98 | 74.98 | 73.97 | 73.97 | 73.97 | -0.56% | 6,867 |
| Jul 17, 2026 | 74.86 | 74.86 | 74.26 | 74.39 | 74.39 | -0.52% | 3,284 |
| Jul 16, 2026 | 74.26 | 74.85 | 74.26 | 74.78 | 74.78 | 0.47% | 2,242 |
| Jul 15, 2026 | 74.49 | 74.52 | 74.28 | 74.43 | 74.43 | 0.21% | 2,978 |
| Jul 14, 2026 | 74.42 | 74.42 | 74.11 | 74.27 | 74.27 | 0.28% | 1,288 |
| Jul 13, 2026 | 74.35 | 74.35 | 73.96 | 74.06 | 74.06 | -0.54% | 2,338 |
| Jul 10, 2026 | 74.51 | 74.55 | 74.34 | 74.47 | 74.47 | -0.15% | 3,298 |
| Jul 9, 2026 | 73.79 | 74.81 | 73.79 | 74.58 | 74.58 | 1.11% | 3,245 |
| Jul 8, 2026 | 73.82 | 73.82 | 73.09 | 73.76 | 73.76 | -1.22% | 17,295 |
| Jul 7, 2026 | 75.16 | 75.16 | 74.67 | 74.67 | 74.67 | -0.76% | 2,438 |
| Jul 6, 2026 | 74.89 | 75.46 | 74.89 | 75.24 | 75.24 | 0.30% | 5,215 |
| Jul 2, 2026 | 75.28 | 75.63 | 74.48 | 75.02 | 75.02 | -0.40% | 3,209 |
| Jul 1, 2026 | 75.86 | 75.86 | 75.31 | 75.31 | 75.31 | -0.26% | 2,724 |
| Jun 30, 2026 | 74.88 | 75.56 | 74.88 | 75.51 | 75.51 | 0.58% | 4,179 |
| Jun 29, 2026 | 75.21 | 75.21 | 74.41 | 75.08 | 75.07 | 0.19% | 4,235 |
| Jun 26, 2026 | 74.54 | 74.93 | 74.44 | 74.93 | 74.93 | 1.04% | 1,112 |
| Jun 25, 2026 | 74.26 | 74.37 | 73.99 | 74.16 | 74.16 | 0.75% | 5,214 |
| Jun 24, 2026 | 73.45 | 74.15 | 73.45 | 73.61 | 73.61 | 0.64% | 1,988 |
| Jun 23, 2026 | 73.33 | 73.54 | 73.03 | 73.14 | 73.14 | -0.39% | 3,105 |
| Jun 22, 2026 | 73.31 | 74.07 | 73.31 | 73.42 | 73.42 | -0.03% | 6,106 |
| Jun 18, 2026 | 73.92 | 73.92 | 72.98 | 73.44 | 73.44 | 1.37% | 4,449 |
| Jun 17, 2026 | 73.67 | 73.83 | 72.44 | 72.45 | 72.45 | -1.14% | 3,651 |
| Jun 16, 2026 | 74.09 | 74.09 | 73.29 | 73.29 | 73.29 | -0.51% | 3,754 |
| Jun 15, 2026 | 74.62 | 74.62 | 73.66 | 73.66 | 73.66 | 0.40% | 4,174 |
| Jun 12, 2026 | 73.43 | 73.93 | 73.43 | 73.59 | 73.37 | 0.86% | 4,064 |
| Jun 11, 2026 | 71.71 | 72.97 | 71.71 | 72.97 | 72.74 | 2.31% | 4,168 |
| Jun 10, 2026 | 71.75 | 72.64 | 71.32 | 71.32 | 71.10 | -0.99% | 3,154 |
| Jun 9, 2026 | 72.15 | 72.76 | 70.59 | 72.03 | 71.81 | 0.63% | 4,838 |
| Jun 8, 2026 | 71.89 | 72.08 | 71.58 | 71.58 | 71.36 | 0.42% | 3,304 |
| Jun 5, 2026 | 72.12 | 72.12 | 71.29 | 71.29 | 71.07 | -2.16% | 1,319 |
| Jun 4, 2026 | 72.31 | 73.01 | 72.31 | 72.86 | 72.64 | 0.85% | 3,275 |