iShares International SmallCap Equity Factor ETF (ISCF)

ISCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.74	40.94	40.45	40.52	40.52	-1.14%	63,048
Mar 26, 2026	41.34	41.57	40.98	40.99	40.99	-1.96%	74,109
Mar 25, 2026	41.96	42.03	41.67	41.81	41.81	1.41%	39,124
Mar 24, 2026	41.06	41.46	40.96	41.23	41.23	-0.60%	103,997
Mar 23, 2026	41.36	42.01	41.19	41.48	41.48	2.17%	311,366
Mar 20, 2026	41.64	41.64	40.42	40.60	40.60	-3.08%	90,655
Mar 19, 2026	41.29	42.08	41.17	41.89	41.89	-0.31%	89,073
Mar 18, 2026	42.58	42.58	42.02	42.02	42.02	-1.27%	56,381
Mar 17, 2026	42.70	42.72	42.51	42.56	42.56	0.31%	70,100
Mar 16, 2026	42.20	42.54	42.16	42.43	42.43	1.65%	77,391
Mar 13, 2026	42.42	42.46	41.70	41.74	41.74	-1.46%	39,232
Mar 12, 2026	42.61	42.65	42.28	42.36	42.36	-1.91%	41,898
Mar 11, 2026	43.09	43.31	42.87	43.19	43.19	-0.31%	71,824
Mar 10, 2026	43.50	43.95	43.19	43.32	43.32	0.65%	78,831
Mar 9, 2026	42.29	43.15	41.92	43.04	43.04	-0.37%	105,076
Mar 6, 2026	42.75	43.25	42.66	43.20	43.20	-0.58%	48,970
Mar 5, 2026	43.71	43.79	43.03	43.45	43.45	-1.60%	88,595
Mar 4, 2026	43.86	44.17	43.75	44.16	44.16	0.88%	50,762
Mar 3, 2026	43.32	43.92	42.81	43.77	43.77	-2.80%	66,839
Mar 2, 2026	44.90	45.19	44.85	45.03	45.03	-1.44%	98,164
Feb 27, 2026	45.71	45.86	45.66	45.69	45.69	-0.03%	43,195
Feb 26, 2026	45.60	45.72	45.39	45.71	45.71	0.14%	34,056
Feb 25, 2026	45.44	45.72	45.44	45.64	45.64	0.80%	91,612
Feb 24, 2026	45.05	45.34	45.05	45.28	45.28	0.11%	36,010
Feb 23, 2026	45.45	45.52	45.10	45.23	45.23	-0.40%	54,875
Feb 20, 2026	45.04	45.47	45.03	45.41	45.41	0.89%	50,774
Feb 19, 2026	44.89	45.06	44.83	45.01	45.01	-0.20%	53,448
Feb 18, 2026	45.18	45.38	45.04	45.10	45.10	-0.02%	34,006
Feb 17, 2026	44.77	45.16	44.58	45.11	45.11	0.16%	54,653
Feb 13, 2026	44.86	45.11	44.61	45.04	45.04	-	63,696
Feb 12, 2026	45.66	45.66	44.94	45.04	45.04	-1.10%	81,386
Feb 11, 2026	45.54	45.61	45.20	45.54	45.54	0.26%	123,754
Feb 10, 2026	45.48	45.55	45.41	45.42	45.42	0.49%	50,716
Feb 9, 2026	44.86	45.23	44.83	45.20	45.20	1.50%	38,519
Feb 6, 2026	44.08	44.53	44.08	44.53	44.53	2.01%	52,063
Feb 5, 2026	43.92	44.05	43.63	43.65	43.65	-1.64%	36,436
Feb 4, 2026	44.82	44.82	44.15	44.38	44.38	0.16%	151,544
Feb 3, 2026	44.13	44.31	43.96	44.31	44.31	0.59%	51,975
Feb 2, 2026	43.83	44.12	43.80	44.05	44.05	0.07%	80,311
Jan 30, 2026	44.34	44.39	43.84	44.02	44.02	-1.76%	67,740
Jan 29, 2026	44.96	44.98	44.31	44.81	44.81	0.45%	46,931
Jan 28, 2026	44.65	44.67	44.33	44.61	44.61	-0.73%	61,726
Jan 27, 2026	44.63	45.00	44.63	44.94	44.94	1.44%	29,216
Jan 26, 2026	44.35	44.47	44.29	44.30	44.30	0.45%	51,092
Jan 23, 2026	43.75	44.12	43.72	44.10	44.10	0.65%	44,756
Jan 22, 2026	43.70	43.89	43.65	43.82	43.82	1.12%	59,045
Jan 21, 2026	43.11	43.37	42.88	43.33	43.33	1.29%	46,311
Jan 20, 2026	42.75	42.98	42.70	42.78	42.78	-1.16%	52,623
Jan 16, 2026	43.30	43.30	43.08	43.28	43.28	0.39%	166,460
Jan 15, 2026	43.19	43.24	43.08	43.11	43.11	0.28%	59,335

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.