iShares International SmallCap Equity Factor ETF (ISCF)

ISCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	37.01	37.46	37.01	37.46	-	0.56%	30,183
Jun 20, 2025	37.64	37.64	37.24	37.25	37.25	-0.61%	77,037
Jun 18, 2025	37.51	37.69	37.44	37.48	37.48	0.21%	70,431
Jun 17, 2025	37.68	37.72	37.37	37.40	37.40	-0.93%	28,041
Jun 16, 2025	37.92	38.00	37.74	37.75	37.75	-1.56%	36,051
Jun 13, 2025	38.40	38.53	38.28	38.35	37.59	-1.29%	32,921
Jun 12, 2025	38.85	38.89	38.77	38.85	38.08	0.80%	22,601
Jun 11, 2025	38.54	38.62	38.50	38.54	37.77	0.39%	39,205
Jun 10, 2025	38.41	38.43	38.29	38.39	37.63	0.26%	30,363
Jun 9, 2025	38.31	38.36	38.21	38.29	37.53	0.26%	26,639
Jun 6, 2025	38.14	38.19	38.09	38.19	37.43	0.08%	36,347
Jun 5, 2025	38.25	38.31	38.08	38.16	37.40	0.05%	35,933
Jun 4, 2025	38.01	38.22	38.01	38.14	37.38	0.50%	31,684
Jun 3, 2025	37.95	37.98	37.80	37.95	37.20	-0.73%	32,304
Jun 2, 2025	37.84	38.23	37.81	38.23	37.47	1.33%	125,906
May 30, 2025	37.69	37.73	37.47	37.73	36.98	0.40%	110,925
May 29, 2025	37.68	37.68	37.41	37.58	36.83	0.27%	25,858
May 28, 2025	37.48	37.53	37.39	37.48	36.73	-0.72%	18,981
May 27, 2025	37.80	37.80	37.67	37.75	37.00	1.42%	19,894
May 23, 2025	37.01	37.32	36.99	37.22	36.48	0.62%	20,695
May 22, 2025	37.08	37.13	36.95	36.99	36.25	-0.19%	47,081
May 21, 2025	37.34	37.41	37.00	37.06	36.32	-0.78%	27,024
May 20, 2025	37.14	37.35	37.14	37.35	36.61	0.48%	25,616
May 19, 2025	36.80	37.17	36.80	37.17	36.43	0.81%	27,115
May 16, 2025	36.76	36.87	36.65	36.87	36.14	0.30%	26,233
May 15, 2025	36.67	36.76	36.52	36.76	36.03	0.93%	75,867
May 14, 2025	36.67	36.74	36.41	36.42	35.70	-0.30%	88,751
May 13, 2025	36.32	36.61	36.32	36.53	35.80	0.66%	35,482
May 12, 2025	36.39	36.39	36.12	36.29	35.57	0.44%	24,422
May 9, 2025	36.20	36.20	36.06	36.13	35.41	0.53%	23,305
May 8, 2025	35.99	36.11	35.91	35.94	35.22	0.44%	14,014
May 7, 2025	36.02	36.08	35.78	35.78	35.07	-0.84%	159,005
May 6, 2025	36.00	36.16	35.98	36.08	35.37	0.46%	17,866
May 5, 2025	35.96	36.00	35.90	35.92	35.20	0.06%	16,586
May 2, 2025	35.92	35.98	35.79	35.90	35.18	1.48%	12,705
May 1, 2025	35.43	35.53	35.28	35.37	34.67	-0.34%	29,217
Apr 30, 2025	35.15	35.53	35.15	35.49	34.78	0.05%	122,908
Apr 29, 2025	35.37	35.52	35.37	35.47	34.77	0.20%	17,618
Apr 28, 2025	35.08	35.40	35.08	35.40	34.70	0.98%	11,575
Apr 25, 2025	34.86	35.06	34.84	35.06	34.36	0.25%	30,618
Apr 24, 2025	34.67	34.97	34.67	34.97	34.27	1.22%	18,242
Apr 23, 2025	34.84	34.95	34.45	34.55	33.86	-0.03%	51,396
Apr 22, 2025	34.44	34.72	34.44	34.56	33.87	1.67%	16,944
Apr 21, 2025	34.35	34.35	33.75	33.99	33.32	0.03%	52,114
Apr 17, 2025	33.85	34.17	33.85	33.98	33.30	1.19%	39,253
Apr 16, 2025	33.73	33.88	33.52	33.58	32.91	-0.34%	47,988
Apr 15, 2025	33.70	33.86	33.63	33.70	33.03	0.78%	47,483
Apr 14, 2025	33.26	33.61	33.23	33.43	32.77	1.25%	47,555
Apr 11, 2025	32.30	33.06	32.30	33.02	32.37	3.02%	88,051
Apr 10, 2025	32.05	32.16	31.46	32.06	31.42	-1.60%	47,014

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.