iShares Morningstar Small-Cap Growth ETF (ISCG)

ISCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	54.69	55.74	54.69	55.46	55.46	0.33%	55,559
Mar 18, 2026	55.57	55.95	55.12	55.28	55.28	-1.16%	92,051
Mar 17, 2026	55.64	56.17	55.64	55.93	55.93	0.88%	37,595
Mar 16, 2026	55.54	55.94	55.39	55.44	55.36	0.87%	32,378
Mar 13, 2026	55.53	55.86	54.73	54.96	54.88	-0.20%	217,106
Mar 12, 2026	55.72	55.75	54.97	55.07	54.99	-2.43%	88,652
Mar 11, 2026	56.43	56.65	56.06	56.44	56.36	-0.21%	69,709
Mar 10, 2026	56.68	57.41	56.52	56.56	56.48	-0.39%	24,141
Mar 9, 2026	55.48	56.87	54.79	56.78	56.70	1.28%	120,956
Mar 6, 2026	56.46	56.56	55.95	56.06	55.98	-2.35%	88,714
Mar 5, 2026	57.91	58.14	56.83	57.41	57.33	-1.59%	39,925
Mar 4, 2026	58.60	58.60	58.11	58.34	58.26	0.38%	62,256
Mar 3, 2026	57.62	58.46	56.99	58.12	58.04	-1.77%	27,524
Mar 2, 2026	58.09	59.29	58.09	59.17	59.09	0.63%	113,755
Feb 27, 2026	58.52	58.80	58.22	58.80	58.72	-0.85%	21,561
Feb 26, 2026	59.12	59.35	58.57	59.30	59.22	0.38%	19,484
Feb 25, 2026	59.12	59.40	58.67	59.08	59.00	0.39%	299,322
Feb 24, 2026	58.10	58.87	58.07	58.85	58.77	1.47%	53,958
Feb 23, 2026	58.76	58.76	57.66	58.00	57.92	-1.61%	35,993
Feb 20, 2026	58.59	59.25	58.57	58.95	58.87	0.05%	22,554
Feb 19, 2026	58.55	58.92	58.42	58.92	58.84	0.24%	28,492
Feb 18, 2026	58.70	59.32	58.60	58.78	58.70	0.48%	20,457
Feb 17, 2026	58.39	58.71	57.81	58.50	58.42	0.15%	25,359
Feb 13, 2026	58.08	58.86	57.76	58.41	58.33	0.99%	25,216
Feb 12, 2026	59.54	59.54	57.71	57.84	57.76	-1.85%	25,563
Feb 11, 2026	59.55	59.71	58.26	58.93	58.85	-0.47%	25,658
Feb 10, 2026	59.26	59.56	59.01	59.21	59.13	0.02%	31,546
Feb 9, 2026	58.78	59.29	58.19	59.20	59.12	0.71%	23,864
Feb 6, 2026	57.58	58.82	57.58	58.78	58.70	3.58%	34,221
Feb 5, 2026	57.20	57.42	56.54	56.75	56.67	-1.30%	203,815
Feb 4, 2026	58.17	58.17	56.68	57.50	57.42	-0.21%	43,191
Feb 3, 2026	58.03	58.16	56.90	57.62	57.54	-0.38%	37,661
Feb 2, 2026	57.33	58.05	57.33	57.84	57.76	0.64%	37,526
Jan 30, 2026	57.89	58.27	57.10	57.47	57.39	-1.20%	22,499
Jan 29, 2026	58.61	58.61	57.52	58.17	58.09	-0.58%	26,848
Jan 28, 2026	59.00	59.02	58.33	58.51	58.43	-0.46%	29,183
Jan 27, 2026	58.95	58.95	58.53	58.78	58.70	-0.27%	26,219
Jan 26, 2026	59.23	59.28	58.54	58.94	58.86	-0.34%	31,538
Jan 23, 2026	59.85	59.85	59.00	59.14	59.06	-1.27%	168,236
Jan 22, 2026	59.95	60.19	59.72	59.90	59.82	0.64%	38,030
Jan 21, 2026	59.14	59.59	58.61	59.52	59.44	1.55%	29,857
Jan 20, 2026	58.50	59.13	58.03	58.61	58.53	-1.30%	65,519
Jan 16, 2026	59.44	59.63	59.10	59.38	59.30	-0.02%	194,567
Jan 15, 2026	59.30	59.67	59.28	59.39	59.31	0.92%	43,929
Jan 14, 2026	58.61	58.94	58.45	58.85	58.77	0.26%	127,506
Jan 13, 2026	58.92	58.92	58.50	58.70	58.62	0.02%	52,817
Jan 12, 2026	58.28	58.78	58.04	58.69	58.61	0.38%	35,624
Jan 9, 2026	58.26	58.68	57.99	58.47	58.39	0.88%	38,288
Jan 8, 2026	57.56	58.13	57.33	57.96	57.88	0.31%	38,886
Jan 7, 2026	58.11	58.11	57.60	57.78	57.70	-0.41%	43,726

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.