iShares International SmallCap Equity Factor ETF (ISCF)

ISCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	40.93	41.05	40.85	40.81	-	-2.40%	12,104
Dec 15, 2025	41.98	41.98	41.70	41.81	41.81	0.61%	26,399
Dec 12, 2025	41.81	41.86	41.40	41.56	41.56	-0.36%	27,920
Dec 11, 2025	41.50	41.79	41.50	41.71	41.71	0.31%	23,799
Dec 10, 2025	41.24	41.64	41.16	41.58	41.58	0.87%	41,284
Dec 9, 2025	41.26	41.37	41.22	41.22	41.22	-0.19%	45,116
Dec 8, 2025	41.43	41.46	41.26	41.30	41.30	-0.24%	60,004
Dec 5, 2025	41.43	41.49	41.30	41.40	41.40	0.49%	21,206
Dec 4, 2025	41.27	41.29	41.15	41.20	41.20	0.06%	31,226
Dec 3, 2025	40.92	41.18	40.92	41.18	41.18	0.57%	24,403
Dec 2, 2025	40.90	40.97	40.82	40.94	40.94	-0.14%	23,431
Dec 1, 2025	41.04	41.17	41.00	41.00	41.00	-0.58%	27,283
Nov 28, 2025	41.02	41.24	41.02	41.24	41.24	1.19%	22,737
Nov 26, 2025	40.43	40.81	40.43	40.75	40.75	1.09%	44,857
Nov 25, 2025	40.02	40.35	39.96	40.32	40.32	1.30%	60,065
Nov 24, 2025	39.53	39.84	39.53	39.80	39.80	0.53%	44,121
Nov 21, 2025	39.25	39.65	39.22	39.59	39.59	1.53%	41,815
Nov 20, 2025	39.70	39.81	39.00	39.00	39.00	-1.33%	27,741
Nov 19, 2025	39.59	39.73	39.36	39.52	39.52	-0.15%	28,663
Nov 18, 2025	39.52	39.66	39.36	39.58	39.58	-1.01%	27,105
Nov 17, 2025	40.23	40.38	39.85	39.99	39.99	-1.10%	39,149
Nov 14, 2025	40.20	40.54	40.20	40.43	40.43	-0.20%	103,145
Nov 13, 2025	40.91	40.93	40.51	40.51	40.51	-0.91%	71,611
Nov 12, 2025	40.71	40.93	40.71	40.88	40.88	0.66%	37,587
Nov 11, 2025	40.54	40.66	40.54	40.61	40.61	0.25%	31,386
Nov 10, 2025	40.43	40.57	40.32	40.51	40.51	1.07%	38,432
Nov 7, 2025	39.79	40.08	39.69	40.08	40.08	0.59%	34,532
Nov 6, 2025	40.03	40.11	39.75	39.84	39.84	-0.47%	141,229
Nov 5, 2025	39.99	40.16	39.98	40.03	40.03	0.10%	111,950
Nov 4, 2025	40.22	40.25	39.98	39.99	39.99	-1.43%	55,771
Nov 3, 2025	40.64	40.64	40.52	40.57	40.57	-0.23%	58,511
Oct 31, 2025	40.70	40.72	40.54	40.66	40.66	-0.34%	44,585
Oct 30, 2025	40.70	40.95	40.70	40.80	40.80	-0.26%	29,488
Oct 29, 2025	41.19	41.21	40.78	40.91	40.91	-0.83%	34,261
Oct 28, 2025	41.25	41.37	41.18	41.25	41.25	-0.67%	47,566
Oct 27, 2025	41.58	41.58	41.49	41.53	41.53	0.51%	30,769
Oct 24, 2025	41.30	41.35	41.25	41.32	41.32	0.22%	22,212
Oct 23, 2025	41.08	41.26	41.05	41.23	41.23	1.15%	414,837
Oct 22, 2025	40.73	40.88	40.62	40.76	40.76	0.39%	51,023
Oct 21, 2025	40.72	40.74	40.55	40.60	40.60	-0.95%	41,254
Oct 20, 2025	40.87	41.02	40.83	40.99	40.99	0.69%	43,910
Oct 17, 2025	40.56	40.75	40.50	40.71	40.71	-0.32%	57,462
Oct 16, 2025	40.81	40.98	40.72	40.84	40.84	-	48,282
Oct 15, 2025	40.75	40.91	40.67	40.84	40.84	0.57%	32,751
Oct 14, 2025	40.16	40.74	40.16	40.61	40.61	0.05%	42,066
Oct 13, 2025	40.45	40.62	40.42	40.59	40.59	1.00%	44,545
Oct 10, 2025	40.83	40.83	40.17	40.19	40.19	-2.07%	38,298
Oct 9, 2025	41.37	41.37	40.93	41.04	41.04	-0.63%	43,913
Oct 8, 2025	41.22	41.31	41.20	41.30	41.30	0.20%	38,406
Oct 7, 2025	41.49	41.49	41.20	41.22	41.22	-0.99%	66,003

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.