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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |