iShares Morningstar Small-Cap Growth ETF (ISCG)
NYSEARCA: ISCG · Real-Time Price · USD
61.30
-0.25 (-0.41%)
Oct 13, 2026, 4:00 PM EDT - Market closed
ISCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 61.41 | 61.41 | 60.89 | 61.30 | 61.30 | -0.41% | 31,889 |
| Oct 12, 2026 | 61.81 | 62.36 | 61.46 | 61.55 | 61.55 | -0.63% | 21,865 |
| Oct 9, 2026 | 61.65 | 62.12 | 61.65 | 61.94 | 61.94 | 0.73% | 22,219 |
| Oct 8, 2026 | 61.42 | 61.49 | 60.92 | 61.49 | 61.49 | -0.03% | 22,711 |
| Oct 7, 2026 | 61.84 | 61.97 | 61.37 | 61.51 | 61.51 | -1.62% | 18,800 |
| Oct 6, 2026 | 62.95 | 63.08 | 62.41 | 62.52 | 62.52 | -0.37% | 24,786 |
| Oct 5, 2026 | 62.34 | 62.96 | 62.11 | 62.75 | 62.75 | 0.79% | 11,443 |
| Oct 2, 2026 | 62.34 | 62.69 | 62.21 | 62.26 | 62.26 | 1.02% | 19,932 |
| Oct 1, 2026 | 61.21 | 61.80 | 60.92 | 61.63 | 61.63 | 0.74% | 20,720 |
| Sep 30, 2026 | 61.57 | 61.59 | 61.18 | 61.18 | 61.18 | -0.20% | 40,900 |
| Sep 29, 2026 | 61.59 | 62.00 | 60.88 | 61.30 | 61.30 | - | 23,603 |
| Sep 28, 2026 | 61.29 | 61.66 | 61.00 | 61.30 | 61.30 | -0.84% | 23,662 |
| Sep 25, 2026 | 61.97 | 62.06 | 61.52 | 61.82 | 61.82 | 0.06% | 19,286 |
| Sep 24, 2026 | 61.72 | 61.80 | 61.23 | 61.78 | 61.78 | -0.18% | 14,848 |
| Sep 23, 2026 | 62.28 | 62.28 | 61.85 | 61.89 | 61.89 | -0.94% | 24,545 |
| Sep 22, 2026 | 62.69 | 62.72 | 62.17 | 62.48 | 62.48 | 0.39% | 21,780 |
| Sep 21, 2026 | 62.32 | 62.32 | 61.94 | 62.24 | 62.24 | 0.83% | 29,904 |
| Sep 18, 2026 | 61.92 | 61.92 | 61.41 | 61.73 | 61.73 | -0.27% | 20,838 |
| Sep 17, 2026 | 62.41 | 62.41 | 61.90 | 61.90 | 61.90 | 0.78% | 31,670 |
| Sep 16, 2026 | 61.69 | 62.04 | 60.83 | 61.42 | 61.42 | -0.16% | 27,166 |
| Sep 15, 2026 | 61.95 | 62.25 | 61.35 | 61.52 | 61.52 | -0.73% | 22,176 |
| Sep 14, 2026 | 61.79 | 62.42 | 61.79 | 62.09 | 61.97 | -0.26% | 25,199 |
| Sep 11, 2026 | 62.37 | 62.50 | 62.15 | 62.25 | 62.13 | 0.73% | 20,569 |
| Sep 10, 2026 | 62.24 | 62.25 | 61.75 | 61.80 | 61.68 | -1.20% | 27,405 |
| Sep 9, 2026 | 63.16 | 63.21 | 62.45 | 62.55 | 62.43 | -1.39% | 30,916 |
| Sep 8, 2026 | 63.68 | 63.71 | 63.28 | 63.43 | 63.31 | -0.44% | 14,567 |
| Sep 4, 2026 | 63.40 | 63.77 | 63.40 | 63.71 | 63.59 | -0.06% | 16,623 |
| Sep 3, 2026 | 63.61 | 63.80 | 63.00 | 63.75 | 63.63 | 0.94% | 22,992 |
| Sep 2, 2026 | 62.86 | 63.40 | 62.86 | 63.16 | 63.04 | 0.37% | 15,524 |
| Sep 1, 2026 | 63.23 | 63.45 | 62.67 | 62.92 | 62.80 | -1.36% | 28,958 |
| Aug 31, 2026 | 63.90 | 63.90 | 63.46 | 63.79 | 63.67 | -0.48% | 28,265 |
| Aug 28, 2026 | 65.01 | 65.01 | 64.07 | 64.10 | 63.98 | -1.60% | 14,547 |
| Aug 27, 2026 | 64.93 | 65.40 | 64.93 | 65.14 | 65.02 | 0.45% | 35,233 |
| Aug 26, 2026 | 64.50 | 64.87 | 64.50 | 64.85 | 64.73 | 0.32% | 17,013 |
| Aug 25, 2026 | 64.87 | 64.87 | 64.40 | 64.64 | 64.52 | 0.20% | 19,406 |
| Aug 24, 2026 | 65.13 | 65.13 | 64.43 | 64.51 | 64.39 | -0.92% | 13,025 |
| Aug 21, 2026 | 65.05 | 65.11 | 64.66 | 65.11 | 64.99 | 0.88% | 13,284 |
| Aug 20, 2026 | 64.76 | 65.07 | 64.50 | 64.54 | 64.42 | -1.16% | 18,441 |
| Aug 19, 2026 | 65.50 | 65.69 | 65.24 | 65.30 | 65.17 | 0.42% | 21,828 |
| Aug 18, 2026 | 65.63 | 65.73 | 65.02 | 65.02 | 64.90 | -1.79% | 23,298 |
| Aug 17, 2026 | 66.20 | 66.35 | 66.09 | 66.21 | 66.08 | -0.23% | 16,248 |
| Aug 14, 2026 | 66.10 | 66.50 | 66.00 | 66.36 | 66.24 | 0.35% | 9,316 |
| Aug 13, 2026 | 65.72 | 66.16 | 65.60 | 66.13 | 66.01 | 0.51% | 27,475 |
| Aug 12, 2026 | 65.91 | 66.00 | 65.44 | 65.79 | 65.67 | 0.52% | 18,536 |
| Aug 11, 2026 | 65.37 | 65.77 | 65.37 | 65.45 | 65.33 | 0.35% | 18,142 |
| Aug 10, 2026 | 65.45 | 65.58 | 65.23 | 65.23 | 65.11 | -0.42% | 14,846 |
| Aug 7, 2026 | 65.38 | 65.60 | 65.17 | 65.50 | 65.38 | 1.53% | 15,968 |
| Aug 6, 2026 | 64.69 | 65.16 | 64.42 | 64.51 | 64.39 | -0.65% | 17,024 |
| Aug 5, 2026 | 65.46 | 65.60 | 64.93 | 64.93 | 64.81 | -0.51% | 16,191 |
| Aug 4, 2026 | 64.24 | 65.45 | 64.08 | 65.26 | 65.14 | 2.38% | 31,815 |