iShares Morningstar Small-Cap Growth ETF (ISCG)
NYSEARCA: ISCG · Real-Time Price · USD
45.13
-1.00 (-2.17%)
At close: Mar 28, 2025, 4:00 PM
44.45
-0.68 (-1.51%)
After-hours: Mar 28, 2025, 4:53 PM EDT
ISCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 46.00 | 46.00 | 44.78 | 45.08 | - | -2.28% | 18,036 |
| Mar 27, 2025 | 46.25 | 46.43 | 45.89 | 46.13 | 46.13 | -0.67% | 24,317 |
| Mar 26, 2025 | 46.87 | 46.94 | 46.25 | 46.44 | 46.44 | -0.92% | 36,774 |
| Mar 25, 2025 | 47.19 | 47.20 | 46.82 | 46.87 | 46.87 | -0.83% | 21,680 |
| Mar 24, 2025 | 46.71 | 47.29 | 46.51 | 47.26 | 47.26 | 3.01% | 18,469 |
| Mar 21, 2025 | 45.65 | 45.97 | 45.46 | 45.88 | 45.88 | -0.52% | 52,479 |
| Mar 20, 2025 | 45.96 | 46.61 | 45.96 | 46.12 | 46.12 | -0.52% | 21,387 |
| Mar 19, 2025 | 45.73 | 46.70 | 45.58 | 46.36 | 46.36 | 1.60% | 53,892 |
| Mar 18, 2025 | 45.86 | 45.86 | 45.46 | 45.63 | 45.63 | -1.43% | 50,602 |
| Mar 17, 2025 | 45.73 | 46.45 | 45.67 | 46.29 | 46.22 | 1.36% | 55,223 |
| Mar 14, 2025 | 45.00 | 45.67 | 45.00 | 45.67 | 45.60 | 2.77% | 73,459 |
| Mar 13, 2025 | 45.18 | 45.37 | 44.25 | 44.44 | 44.38 | -1.99% | 18,977 |
| Mar 12, 2025 | 45.91 | 45.91 | 45.11 | 45.34 | 45.28 | 0.15% | 930,423 |
| Mar 11, 2025 | 45.18 | 45.79 | 44.70 | 45.27 | 45.21 | 0.07% | 53,917 |
| Mar 10, 2025 | 46.01 | 46.19 | 44.81 | 45.24 | 45.18 | -2.81% | 66,334 |
| Mar 7, 2025 | 46.26 | 46.69 | 45.30 | 46.55 | 46.48 | 0.52% | 549,303 |
| Mar 6, 2025 | 46.59 | 47.14 | 46.20 | 46.31 | 46.24 | -2.09% | 41,955 |
| Mar 5, 2025 | 46.65 | 47.37 | 46.53 | 47.30 | 47.23 | 1.46% | 31,432 |
| Mar 4, 2025 | 46.49 | 47.41 | 45.82 | 46.62 | 46.55 | -1.12% | 59,780 |
| Mar 3, 2025 | 48.74 | 48.84 | 46.93 | 47.15 | 47.08 | -2.74% | 37,608 |
| Feb 28, 2025 | 47.81 | 48.48 | 47.60 | 48.48 | 48.41 | 1.17% | 50,424 |
| Feb 27, 2025 | 48.92 | 48.92 | 47.87 | 47.92 | 47.85 | -1.70% | 26,421 |
| Feb 26, 2025 | 48.75 | 49.29 | 48.58 | 48.75 | 48.68 | 0.37% | 20,551 |
| Feb 25, 2025 | 48.76 | 49.06 | 48.09 | 48.57 | 48.50 | -0.67% | 33,719 |
| Feb 24, 2025 | 49.42 | 49.42 | 48.44 | 48.90 | 48.83 | -0.65% | 30,329 |
| Feb 21, 2025 | 50.91 | 50.91 | 49.09 | 49.22 | 49.15 | -2.92% | 44,785 |
| Feb 20, 2025 | 51.15 | 51.34 | 50.38 | 50.70 | 50.63 | -1.21% | 20,949 |
| Feb 19, 2025 | 51.27 | 51.47 | 51.07 | 51.32 | 51.25 | -0.41% | 29,879 |
| Feb 18, 2025 | 51.45 | 51.65 | 50.87 | 51.53 | 51.46 | 0.61% | 33,535 |
| Feb 14, 2025 | 51.46 | 51.46 | 51.06 | 51.22 | 51.15 | 0.10% | 34,305 |
| Feb 13, 2025 | 50.86 | 51.19 | 50.70 | 51.17 | 51.10 | 1.01% | 20,707 |
| Feb 12, 2025 | 50.04 | 50.69 | 50.04 | 50.66 | 50.59 | -0.35% | 77,666 |
| Feb 11, 2025 | 51.03 | 51.12 | 50.69 | 50.84 | 50.77 | -0.84% | 25,093 |
| Feb 10, 2025 | 51.45 | 51.47 | 51.11 | 51.27 | 51.20 | 0.37% | 19,572 |
| Feb 7, 2025 | 51.78 | 51.85 | 51.01 | 51.08 | 51.01 | -1.03% | 27,447 |
| Feb 6, 2025 | 52.13 | 52.22 | 51.26 | 51.61 | 51.54 | -0.44% | 27,790 |
| Feb 5, 2025 | 51.39 | 51.84 | 51.32 | 51.84 | 51.77 | 0.90% | 34,388 |
| Feb 4, 2025 | 51.06 | 51.39 | 50.99 | 51.38 | 51.31 | 0.92% | 15,103 |
| Feb 3, 2025 | 50.29 | 51.15 | 50.06 | 50.91 | 50.84 | -0.99% | 206,700 |
| Jan 31, 2025 | 52.06 | 52.15 | 51.20 | 51.42 | 51.35 | -0.71% | 35,823 |
| Jan 30, 2025 | 51.72 | 52.01 | 51.51 | 51.79 | 51.72 | 1.21% | 92,065 |
| Jan 29, 2025 | 51.25 | 51.52 | 50.98 | 51.17 | 51.10 | -0.20% | 21,376 |
| Jan 28, 2025 | 51.00 | 51.43 | 50.78 | 51.27 | 51.20 | 0.73% | 94,790 |
| Jan 27, 2025 | 51.17 | 51.68 | 50.63 | 50.90 | 50.83 | -1.79% | 35,244 |
| Jan 24, 2025 | 52.05 | 52.11 | 51.71 | 51.83 | 51.76 | -0.42% | 22,972 |
| Jan 23, 2025 | 51.73 | 52.05 | 51.42 | 52.05 | 51.98 | 0.39% | 69,536 |
| Jan 22, 2025 | 52.07 | 52.07 | 51.72 | 51.85 | 51.78 | -0.38% | 21,248 |
| Jan 21, 2025 | 51.50 | 52.05 | 51.31 | 52.05 | 51.98 | 2.06% | 59,300 |
| Jan 17, 2025 | 51.32 | 51.32 | 50.88 | 51.00 | 50.93 | 0.43% | 64,926 |
| Jan 16, 2025 | 50.43 | 50.86 | 50.27 | 50.78 | 50.71 | 0.63% | 20,126 |