iShares International SmallCap Equity Factor ETF (ISCF)
NYSEARCA: ISCF · Real-Time Price · USD
40.91
-0.34 (-0.83%)
At close: Oct 29, 2025, 4:00 PM EDT
40.91
0.00 (0.00%)
After-hours: Oct 29, 2025, 8:00 PM EDT

ISCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202541.1941.2140.7840.9140.91-0.83%34,261
Oct 28, 202541.2541.3741.1841.2541.25-0.67%47,566
Oct 27, 202541.5841.5841.4941.5341.530.51%30,769
Oct 24, 202541.3041.3541.2541.3241.320.22%22,212
Oct 23, 202541.0841.2641.0541.2341.231.15%414,837
Oct 22, 202540.7340.8840.6240.7640.760.39%51,023
Oct 21, 202540.7240.7440.5540.6040.60-0.95%41,254
Oct 20, 202540.8741.0240.8340.9940.990.69%43,910
Oct 17, 202540.5640.7540.5040.7140.71-0.32%57,462
Oct 16, 202540.8140.9840.7240.8440.84-48,282
Oct 15, 202540.7540.9140.6740.8440.840.57%32,751
Oct 14, 202540.1640.7440.1640.6140.610.05%42,066
Oct 13, 202540.4540.6240.4240.5940.591.00%44,545
Oct 10, 202540.8340.8340.1740.1940.19-2.07%38,298
Oct 9, 202541.3741.3740.9341.0441.04-0.63%43,913
Oct 8, 202541.2241.3141.2041.3041.300.20%38,406
Oct 7, 202541.4941.4941.2041.2241.22-0.99%66,003
Oct 6, 202541.5641.6841.5141.6341.630.18%57,613
Oct 3, 202541.4541.5941.3941.5641.560.94%34,218
Oct 2, 202541.2241.2340.9841.1741.170.05%24,266
Oct 1, 202541.0941.2141.0341.1541.150.06%37,768
Sep 30, 202541.0041.1340.9241.1341.130.37%30,802
Sep 29, 202541.0241.0240.9040.9840.980.38%43,884
Sep 26, 202540.5740.9340.5740.8240.820.79%142,530
Sep 25, 202540.6040.6140.3640.5040.50-0.84%58,458
Sep 24, 202540.9440.9740.8040.8540.85-0.68%73,080
Sep 23, 202541.2841.2941.0741.1341.130.04%51,586
Sep 22, 202540.9941.1240.8441.1141.110.39%37,278
Sep 19, 202540.9640.9940.8740.9540.95-0.54%62,110
Sep 18, 202541.1041.1940.9741.1741.170.29%56,866
Sep 17, 202541.1741.3940.9641.0541.05-0.51%67,138
Sep 16, 202541.2841.3041.1141.2641.26-0.01%46,956
Sep 15, 202541.1641.2841.0841.2641.260.65%45,407
Sep 12, 202540.8941.0240.8541.0041.00-0.28%62,727
Sep 11, 202540.7941.1240.7941.1241.121.00%81,251
Sep 10, 202540.7740.8640.6740.7140.71-0.01%51,014
Sep 9, 202540.7540.7540.6140.7140.71-0.46%36,991
Sep 8, 202540.8140.9140.6940.9040.901.14%50,699
Sep 5, 202540.5340.6440.2840.4440.440.90%77,347
Sep 4, 202539.9340.1039.8740.0840.080.65%548,508
Sep 3, 202539.7239.8739.7139.8239.820.20%58,185
Sep 2, 202539.5539.7639.3539.7439.74-1.41%75,496
Aug 29, 202540.2640.3140.1840.3140.31-0.24%50,868
Aug 28, 202540.3440.4340.2940.4140.410.26%47,866
Aug 27, 202540.0440.3140.0340.3040.30-0.27%54,905
Aug 26, 202540.2340.4240.2340.4140.410.11%232,043
Aug 25, 202540.6440.6640.3440.3740.37-0.96%69,449
Aug 22, 202540.1440.8240.1440.7640.761.94%50,116
Aug 21, 202540.0340.0539.9439.9839.98-0.30%311,693
Aug 20, 202540.0840.1439.9840.1040.10-0.07%65,117