iShares International SmallCap Equity Factor ETF (ISCF)
NYSEARCA: ISCF · Real-Time Price · USD
41.30
+0.08 (0.20%)
At close: Oct 8, 2025, 4:00 PM EDT
41.30
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
ISCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 41.25 | 41.27 | 41.22 | 41.27 | - | 0.12% | 38,403 |
| Oct 7, 2025 | 41.49 | 41.49 | 41.20 | 41.22 | 41.22 | -0.99% | 66,003 |
| Oct 6, 2025 | 41.56 | 41.68 | 41.51 | 41.63 | 41.63 | 0.18% | 57,613 |
| Oct 3, 2025 | 41.45 | 41.59 | 41.39 | 41.56 | 41.56 | 0.94% | 34,218 |
| Oct 2, 2025 | 41.22 | 41.23 | 40.98 | 41.17 | 41.17 | 0.05% | 24,266 |
| Oct 1, 2025 | 41.09 | 41.21 | 41.03 | 41.15 | 41.15 | 0.06% | 37,768 |
| Sep 30, 2025 | 41.00 | 41.13 | 40.92 | 41.13 | 41.13 | 0.37% | 30,802 |
| Sep 29, 2025 | 41.02 | 41.02 | 40.90 | 40.98 | 40.98 | 0.38% | 43,884 |
| Sep 26, 2025 | 40.57 | 40.93 | 40.57 | 40.82 | 40.82 | 0.79% | 142,530 |
| Sep 25, 2025 | 40.60 | 40.61 | 40.36 | 40.50 | 40.50 | -0.84% | 58,458 |
| Sep 24, 2025 | 40.94 | 40.97 | 40.80 | 40.85 | 40.85 | -0.68% | 73,080 |
| Sep 23, 2025 | 41.28 | 41.29 | 41.07 | 41.13 | 41.13 | 0.04% | 51,586 |
| Sep 22, 2025 | 40.99 | 41.12 | 40.84 | 41.11 | 41.11 | 0.39% | 37,278 |
| Sep 19, 2025 | 40.96 | 40.99 | 40.87 | 40.95 | 40.95 | -0.54% | 62,110 |
| Sep 18, 2025 | 41.10 | 41.19 | 40.97 | 41.17 | 41.17 | 0.29% | 56,866 |
| Sep 17, 2025 | 41.17 | 41.39 | 40.96 | 41.05 | 41.05 | -0.51% | 67,138 |
| Sep 16, 2025 | 41.28 | 41.30 | 41.11 | 41.26 | 41.26 | -0.01% | 46,956 |
| Sep 15, 2025 | 41.16 | 41.28 | 41.08 | 41.26 | 41.26 | 0.65% | 45,407 |
| Sep 12, 2025 | 40.89 | 41.02 | 40.85 | 41.00 | 41.00 | -0.28% | 62,727 |
| Sep 11, 2025 | 40.79 | 41.12 | 40.79 | 41.12 | 41.12 | 1.00% | 81,251 |
| Sep 10, 2025 | 40.77 | 40.86 | 40.67 | 40.71 | 40.71 | -0.01% | 51,014 |
| Sep 9, 2025 | 40.75 | 40.75 | 40.61 | 40.71 | 40.71 | -0.46% | 36,991 |
| Sep 8, 2025 | 40.81 | 40.91 | 40.69 | 40.90 | 40.90 | 1.14% | 50,699 |
| Sep 5, 2025 | 40.53 | 40.64 | 40.28 | 40.44 | 40.44 | 0.90% | 77,347 |
| Sep 4, 2025 | 39.93 | 40.10 | 39.87 | 40.08 | 40.08 | 0.65% | 548,508 |
| Sep 3, 2025 | 39.72 | 39.87 | 39.71 | 39.82 | 39.82 | 0.20% | 58,185 |
| Sep 2, 2025 | 39.55 | 39.76 | 39.35 | 39.74 | 39.74 | -1.41% | 75,496 |
| Aug 29, 2025 | 40.26 | 40.31 | 40.18 | 40.31 | 40.31 | -0.24% | 50,868 |
| Aug 28, 2025 | 40.34 | 40.43 | 40.29 | 40.41 | 40.41 | 0.26% | 47,866 |
| Aug 27, 2025 | 40.04 | 40.31 | 40.03 | 40.30 | 40.30 | -0.27% | 54,905 |
| Aug 26, 2025 | 40.23 | 40.42 | 40.23 | 40.41 | 40.41 | 0.11% | 232,043 |
| Aug 25, 2025 | 40.64 | 40.66 | 40.34 | 40.37 | 40.37 | -0.96% | 69,449 |
| Aug 22, 2025 | 40.14 | 40.82 | 40.14 | 40.76 | 40.76 | 1.94% | 50,116 |
| Aug 21, 2025 | 40.03 | 40.05 | 39.94 | 39.98 | 39.98 | -0.30% | 311,693 |
| Aug 20, 2025 | 40.08 | 40.14 | 39.98 | 40.10 | 40.10 | -0.07% | 65,117 |
| Aug 19, 2025 | 40.31 | 40.34 | 40.01 | 40.13 | 40.13 | -0.01% | 85,538 |
| Aug 18, 2025 | 40.15 | 40.15 | 40.03 | 40.14 | 40.14 | 0.06% | 42,127 |
| Aug 15, 2025 | 40.17 | 40.17 | 40.06 | 40.11 | 40.11 | 0.15% | 50,555 |
| Aug 14, 2025 | 39.99 | 40.06 | 39.92 | 40.05 | 40.05 | -0.25% | 27,080 |
| Aug 13, 2025 | 40.16 | 40.17 | 40.05 | 40.15 | 40.15 | 0.17% | 44,644 |
| Aug 12, 2025 | 39.82 | 40.10 | 39.73 | 40.08 | 40.08 | 0.83% | 65,884 |
| Aug 11, 2025 | 39.75 | 39.80 | 39.69 | 39.75 | 39.75 | -0.35% | 52,267 |
| Aug 8, 2025 | 39.87 | 39.95 | 39.80 | 39.89 | 39.89 | 0.30% | 36,842 |
| Aug 7, 2025 | 39.89 | 39.89 | 39.59 | 39.77 | 39.77 | 0.66% | 51,236 |
| Aug 6, 2025 | 39.43 | 39.54 | 39.35 | 39.51 | 39.51 | 0.79% | 71,126 |
| Aug 5, 2025 | 39.23 | 39.27 | 39.08 | 39.20 | 39.20 | -0.03% | 74,694 |
| Aug 4, 2025 | 39.07 | 39.22 | 39.04 | 39.21 | 39.21 | 1.27% | 175,322 |
| Aug 1, 2025 | 38.69 | 38.73 | 38.44 | 38.72 | 38.72 | 0.24% | 71,076 |
| Jul 31, 2025 | 38.72 | 38.80 | 38.56 | 38.63 | 38.63 | -0.35% | 110,957 |
| Jul 30, 2025 | 38.92 | 39.05 | 38.68 | 38.76 | 38.76 | -0.92% | 96,182 |