iShares Morningstar Small-Cap Growth ETF (ISCG)
NYSEARCA: ISCG · Real-Time Price · USD
54.93
-0.58 (-1.04%)
Oct 7, 2025, 4:00 PM EDT - Market closed
ISCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 55.74 | 55.74 | 54.63 | 54.93 | 54.93 | -1.04% | 37,663 |
| Oct 6, 2025 | 55.51 | 55.92 | 55.33 | 55.51 | 55.51 | 0.60% | 27,964 |
| Oct 3, 2025 | 55.26 | 55.63 | 55.10 | 55.18 | 55.18 | 0.35% | 54,988 |
| Oct 2, 2025 | 54.75 | 55.00 | 54.44 | 54.99 | 54.99 | 0.88% | 19,037 |
| Oct 1, 2025 | 54.08 | 54.51 | 54.08 | 54.51 | 54.51 | 0.37% | 24,310 |
| Sep 30, 2025 | 54.15 | 54.35 | 53.75 | 54.31 | 54.31 | 0.16% | 18,154 |
| Sep 29, 2025 | 54.51 | 54.51 | 54.13 | 54.22 | 54.22 | 0.09% | 55,542 |
| Sep 26, 2025 | 53.83 | 54.19 | 53.73 | 54.17 | 54.17 | 0.93% | 12,736 |
| Sep 25, 2025 | 53.67 | 53.77 | 53.27 | 53.67 | 53.67 | -0.96% | 10,579 |
| Sep 24, 2025 | 54.97 | 55.16 | 54.13 | 54.19 | 54.19 | -1.30% | 24,233 |
| Sep 23, 2025 | 55.17 | 55.50 | 54.83 | 54.91 | 54.91 | -0.34% | 74,868 |
| Sep 22, 2025 | 54.59 | 55.10 | 54.46 | 55.09 | 55.09 | 0.42% | 23,547 |
| Sep 19, 2025 | 55.39 | 55.39 | 54.72 | 54.86 | 54.86 | -0.51% | 18,303 |
| Sep 18, 2025 | 54.61 | 55.23 | 54.52 | 55.14 | 55.14 | 1.96% | 31,663 |
| Sep 17, 2025 | 54.21 | 54.79 | 53.60 | 54.08 | 54.08 | 0.09% | 32,633 |
| Sep 16, 2025 | 54.09 | 54.09 | 53.54 | 54.03 | 54.03 | -0.13% | 23,815 |
| Sep 15, 2025 | 54.22 | 54.32 | 53.96 | 54.10 | 54.01 | 0.35% | 19,531 |
| Sep 12, 2025 | 54.26 | 54.34 | 53.89 | 53.91 | 53.82 | -0.86% | 60,616 |
| Sep 11, 2025 | 53.68 | 54.38 | 53.68 | 54.38 | 54.29 | 1.93% | 31,610 |
| Sep 10, 2025 | 53.70 | 53.91 | 53.16 | 53.35 | 53.27 | -0.28% | 50,322 |
| Sep 9, 2025 | 53.72 | 53.72 | 53.18 | 53.50 | 53.41 | -0.78% | 103,428 |
| Sep 8, 2025 | 53.70 | 53.92 | 53.53 | 53.92 | 53.83 | 0.50% | 19,636 |
| Sep 5, 2025 | 53.68 | 53.93 | 53.01 | 53.65 | 53.56 | 0.81% | 31,152 |
| Sep 4, 2025 | 52.80 | 53.22 | 52.70 | 53.22 | 53.14 | 1.22% | 13,099 |
| Sep 3, 2025 | 52.71 | 52.81 | 52.30 | 52.58 | 52.50 | -0.23% | 24,317 |
| Sep 2, 2025 | 52.53 | 52.70 | 52.21 | 52.70 | 52.62 | -0.51% | 26,369 |
| Aug 29, 2025 | 53.69 | 53.69 | 52.83 | 52.97 | 52.89 | -1.36% | 23,271 |
| Aug 28, 2025 | 53.52 | 53.70 | 53.12 | 53.70 | 53.61 | 0.94% | 180,678 |
| Aug 27, 2025 | 53.04 | 53.36 | 52.81 | 53.20 | 53.12 | 0.66% | 40,009 |
| Aug 26, 2025 | 52.66 | 52.97 | 52.65 | 52.85 | 52.77 | 0.80% | 15,587 |
| Aug 25, 2025 | 52.88 | 52.88 | 52.43 | 52.43 | 52.35 | -0.99% | 19,257 |
| Aug 22, 2025 | 51.81 | 53.19 | 51.50 | 52.95 | 52.87 | 2.87% | 16,792 |
| Aug 21, 2025 | 51.18 | 51.53 | 51.02 | 51.48 | 51.39 | 0.25% | 20,364 |
| Aug 20, 2025 | 51.44 | 51.56 | 50.75 | 51.35 | 51.27 | -0.29% | 34,255 |
| Aug 19, 2025 | 51.87 | 52.11 | 51.39 | 51.50 | 51.42 | -0.86% | 28,573 |
| Aug 18, 2025 | 51.70 | 52.03 | 51.70 | 51.95 | 51.87 | 0.48% | 13,516 |
| Aug 15, 2025 | 51.96 | 51.97 | 51.52 | 51.70 | 51.62 | -0.49% | 41,492 |
| Aug 14, 2025 | 52.00 | 52.17 | 51.58 | 51.96 | 51.87 | -1.45% | 17,027 |
| Aug 13, 2025 | 52.20 | 52.72 | 51.91 | 52.72 | 52.64 | 1.74% | 16,835 |
| Aug 12, 2025 | 50.97 | 51.84 | 50.75 | 51.82 | 51.74 | 2.53% | 17,383 |
| Aug 11, 2025 | 50.78 | 51.04 | 50.51 | 50.54 | 50.46 | -0.32% | 17,179 |
| Aug 8, 2025 | 51.09 | 51.09 | 50.59 | 50.70 | 50.62 | 0.02% | 20,585 |
| Aug 7, 2025 | 51.16 | 51.16 | 50.30 | 50.69 | 50.61 | -0.33% | 105,685 |
| Aug 6, 2025 | 50.89 | 50.91 | 50.51 | 50.86 | 50.78 | 0.02% | 23,647 |
| Aug 5, 2025 | 51.12 | 51.31 | 50.50 | 50.85 | 50.77 | -0.10% | 74,122 |
| Aug 4, 2025 | 50.28 | 50.90 | 50.19 | 50.90 | 50.82 | 1.80% | 22,179 |
| Aug 1, 2025 | 50.01 | 50.34 | 49.33 | 50.00 | 49.92 | -1.88% | 34,909 |
| Jul 31, 2025 | 51.44 | 51.73 | 50.89 | 50.96 | 50.88 | -0.76% | 34,151 |
| Jul 30, 2025 | 51.39 | 51.96 | 51.08 | 51.35 | 51.27 | 0.47% | 25,593 |
| Jul 29, 2025 | 51.77 | 51.77 | 51.00 | 51.11 | 51.03 | -0.53% | 19,651 |