iShares Morningstar Small-Cap ETF (ISCB)
NYSEARCA: ISCB · Real-Time Price · USD
69.91
-0.59 (-0.84%)
At close: Apr 28, 2026, 4:00 PM EDT
69.91
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
ISCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.83 | 69.92 | 69.76 | 69.92 | 69.91 | -0.84% | 2,185 |
| Apr 27, 2026 | 70.46 | 70.51 | 70.42 | 70.51 | 70.51 | 0.08% | 1,417 |
| Apr 24, 2026 | 70.46 | 70.64 | 70.40 | 70.45 | 70.45 | 0.15% | 3,914 |
| Apr 23, 2026 | 70.55 | 70.80 | 70.23 | 70.35 | 70.35 | -0.32% | 3,011 |
| Apr 22, 2026 | 71.05 | 71.07 | 70.40 | 70.57 | 70.57 | 0.05% | 5,543 |
| Apr 21, 2026 | 71.36 | 71.60 | 70.52 | 70.54 | 70.54 | -0.80% | 1,788 |
| Apr 20, 2026 | 70.56 | 71.22 | 70.56 | 71.11 | 71.11 | 0.51% | 4,749 |
| Apr 17, 2026 | 69.79 | 71.00 | 69.79 | 70.75 | 70.75 | 1.88% | 2,363 |
| Apr 16, 2026 | 69.30 | 69.45 | 69.23 | 69.44 | 69.44 | 0.48% | 2,356 |
| Apr 15, 2026 | 69.02 | 69.29 | 68.88 | 69.11 | 69.11 | -0.02% | 4,266 |
| Apr 14, 2026 | 68.99 | 69.28 | 68.90 | 69.12 | 69.12 | 0.63% | 5,075 |
| Apr 13, 2026 | 67.71 | 68.69 | 67.69 | 68.69 | 68.69 | 1.35% | 6,949 |
| Apr 10, 2026 | 67.91 | 68.00 | 67.68 | 67.77 | 67.77 | -0.57% | 5,763 |
| Apr 9, 2026 | 67.51 | 68.33 | 67.50 | 68.16 | 68.16 | 0.40% | 2,751 |
| Apr 8, 2026 | 68.03 | 68.04 | 67.71 | 67.89 | 67.89 | 2.68% | 5,094 |
| Apr 7, 2026 | 65.87 | 66.24 | 65.75 | 66.12 | 66.12 | 0.12% | 5,003 |
| Apr 6, 2026 | 65.71 | 66.07 | 65.71 | 66.04 | 66.04 | 0.38% | 3,706 |
| Apr 2, 2026 | 64.51 | 65.79 | 64.51 | 65.79 | 65.79 | 0.35% | 6,589 |
| Apr 1, 2026 | 65.48 | 66.06 | 65.44 | 65.56 | 65.56 | 0.72% | 3,875 |
| Mar 31, 2026 | 63.87 | 65.09 | 63.87 | 65.09 | 65.09 | 2.94% | 4,990 |
| Mar 30, 2026 | 63.65 | 63.83 | 62.97 | 63.23 | 63.23 | -0.81% | 3,626 |
| Mar 27, 2026 | 64.23 | 64.23 | 63.62 | 63.75 | 63.75 | -1.67% | 6,041 |
| Mar 26, 2026 | 65.07 | 65.77 | 64.83 | 64.83 | 64.83 | -1.36% | 5,254 |
| Mar 25, 2026 | 65.87 | 65.87 | 65.26 | 65.72 | 65.72 | 0.86% | 4,362 |
| Mar 24, 2026 | 64.38 | 65.49 | 64.38 | 65.16 | 65.16 | 0.47% | 5,621 |
| Mar 23, 2026 | 64.66 | 65.73 | 64.53 | 64.86 | 64.86 | 2.06% | 5,270 |
| Mar 20, 2026 | 64.88 | 64.88 | 63.19 | 63.55 | 63.55 | -2.02% | 6,179 |
| Mar 19, 2026 | 64.29 | 64.91 | 64.26 | 64.86 | 64.86 | 0.23% | 4,514 |
| Mar 18, 2026 | 65.12 | 65.35 | 64.72 | 64.72 | 64.72 | -1.29% | 3,564 |
| Mar 17, 2026 | 65.74 | 65.74 | 65.52 | 65.56 | 65.56 | 0.57% | 2,310 |
| Mar 16, 2026 | 65.52 | 65.53 | 65.19 | 65.19 | 65.01 | 0.78% | 2,010 |
| Mar 13, 2026 | 65.32 | 65.46 | 64.59 | 64.69 | 64.51 | -0.17% | 2,695 |
| Mar 12, 2026 | 65.33 | 65.92 | 64.79 | 64.80 | 64.62 | -2.00% | 8,940 |
| Mar 11, 2026 | 66.32 | 66.47 | 65.85 | 66.12 | 65.94 | -0.15% | 4,174 |
| Mar 10, 2026 | 66.60 | 67.14 | 66.21 | 66.22 | 66.04 | -0.60% | 4,138 |
| Mar 9, 2026 | 65.87 | 66.68 | 64.84 | 66.62 | 66.43 | 0.68% | 4,161 |
| Mar 6, 2026 | 66.64 | 66.70 | 66.05 | 66.16 | 65.98 | -2.14% | 2,460 |
| Mar 5, 2026 | 68.01 | 68.28 | 67.05 | 67.61 | 67.43 | -1.45% | 4,240 |
| Mar 4, 2026 | 68.64 | 68.66 | 68.38 | 68.61 | 68.42 | 0.58% | 2,946 |
| Mar 3, 2026 | 67.88 | 68.46 | 67.86 | 68.21 | 68.02 | -1.67% | 3,022 |
| Mar 2, 2026 | 68.04 | 69.46 | 68.04 | 69.37 | 69.18 | 0.59% | 3,821 |
| Feb 27, 2026 | 68.77 | 68.96 | 68.50 | 68.96 | 68.77 | -1.11% | 7,248 |
| Feb 26, 2026 | 69.58 | 69.74 | 68.97 | 69.74 | 69.54 | 0.66% | 1,314 |
| Feb 25, 2026 | 69.82 | 69.82 | 68.89 | 69.28 | 69.09 | 0.13% | 7,290 |
| Feb 24, 2026 | 68.64 | 69.24 | 68.64 | 69.19 | 69.00 | 1.06% | 5,082 |
| Feb 23, 2026 | 69.35 | 69.35 | 68.31 | 68.47 | 68.28 | -1.61% | 11,023 |
| Feb 20, 2026 | 69.46 | 69.88 | 69.17 | 69.59 | 69.40 | 0.19% | 5,912 |
| Feb 19, 2026 | 69.24 | 69.46 | 68.98 | 69.46 | 69.27 | -0.16% | 4,382 |
| Feb 18, 2026 | 69.08 | 69.86 | 69.08 | 69.57 | 69.38 | 0.61% | 3,847 |
| Feb 17, 2026 | 69.05 | 69.25 | 68.38 | 69.15 | 68.96 | 0.07% | 3,100 |