iShares Morningstar Small Cap Value ETF (ISCV)
NYSEARCA: ISCV · Real-Time Price · USD
63.40
-1.40 (-2.16%)
Feb 21, 2025, 3:56 PM EST - Market closed
ISCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 64.42 | 64.42 | 63.20 | 63.40 | 63.40 | -2.16% | 17,518 |
| Feb 20, 2025 | 65.21 | 65.36 | 64.46 | 64.80 | 64.80 | -0.77% | 14,814 |
| Feb 19, 2025 | 65.33 | 65.43 | 64.87 | 65.30 | 65.30 | -0.43% | 15,283 |
| Feb 18, 2025 | 65.37 | 65.60 | 65.03 | 65.58 | 65.58 | 0.66% | 12,812 |
| Feb 14, 2025 | 65.27 | 65.74 | 65.07 | 65.15 | 65.15 | 0.23% | 18,416 |
| Feb 13, 2025 | 64.65 | 65.01 | 64.37 | 65.00 | 65.00 | 1.23% | 55,316 |
| Feb 12, 2025 | 64.16 | 64.42 | 64.13 | 64.21 | 64.21 | -1.00% | 11,495 |
| Feb 11, 2025 | 64.53 | 64.93 | 64.53 | 64.86 | 64.86 | 0.19% | 6,602 |
| Feb 10, 2025 | 65.07 | 65.07 | 64.58 | 64.74 | 64.74 | 0.04% | 123,591 |
| Feb 7, 2025 | 65.43 | 65.43 | 64.68 | 64.71 | 64.71 | -1.01% | 7,107 |
| Feb 6, 2025 | 65.72 | 65.79 | 65.26 | 65.37 | 65.37 | -0.03% | 13,244 |
| Feb 5, 2025 | 65.03 | 65.42 | 64.85 | 65.39 | 65.39 | 0.72% | 14,209 |
| Feb 4, 2025 | 64.09 | 64.96 | 64.09 | 64.92 | 64.92 | 1.04% | 9,972 |
| Feb 3, 2025 | 64.22 | 64.73 | 63.58 | 64.25 | 64.25 | -1.64% | 22,660 |
| Jan 31, 2025 | 65.87 | 66.16 | 65.27 | 65.32 | 65.32 | -1.03% | 16,422 |
| Jan 30, 2025 | 65.91 | 66.30 | 65.57 | 66.00 | 66.00 | 1.00% | 26,506 |
| Jan 29, 2025 | 65.47 | 65.89 | 65.00 | 65.35 | 65.35 | -0.23% | 23,376 |
| Jan 28, 2025 | 65.80 | 65.80 | 65.28 | 65.50 | 65.50 | -0.12% | 23,251 |
| Jan 27, 2025 | 65.18 | 65.90 | 65.18 | 65.58 | 65.58 | 0.07% | 7,504 |
| Jan 24, 2025 | 65.40 | 65.87 | 65.29 | 65.53 | 65.53 | -0.03% | 13,100 |
| Jan 23, 2025 | 65.21 | 65.69 | 65.05 | 65.55 | 65.55 | 0.21% | 15,079 |
| Jan 22, 2025 | 65.94 | 65.94 | 65.41 | 65.41 | 65.41 | -0.83% | 7,880 |
| Jan 21, 2025 | 65.51 | 65.96 | 65.51 | 65.96 | 65.96 | 1.27% | 8,728 |
| Jan 17, 2025 | 65.58 | 65.58 | 64.93 | 65.13 | 65.13 | 0.44% | 18,815 |
| Jan 16, 2025 | 64.49 | 64.94 | 64.20 | 64.85 | 64.85 | 0.36% | 14,905 |
| Jan 15, 2025 | 65.10 | 65.10 | 64.37 | 64.62 | 64.62 | 1.63% | 18,304 |
| Jan 14, 2025 | 63.29 | 63.59 | 62.93 | 63.58 | 63.58 | 1.44% | 4,810 |
| Jan 13, 2025 | 61.59 | 62.70 | 61.59 | 62.68 | 62.68 | 0.97% | 9,872 |
| Jan 10, 2025 | 62.73 | 62.73 | 61.90 | 62.08 | 62.08 | -1.69% | 13,783 |
| Jan 8, 2025 | 62.61 | 63.24 | 62.55 | 63.15 | 63.15 | -0.35% | 39,782 |
| Jan 7, 2025 | 64.03 | 64.50 | 63.19 | 63.37 | 63.37 | -0.52% | 12,160 |
| Jan 6, 2025 | 63.97 | 64.52 | 63.70 | 63.70 | 63.70 | -0.11% | 18,937 |
| Jan 3, 2025 | 63.34 | 63.78 | 62.93 | 63.77 | 63.77 | 1.06% | 92,178 |
| Jan 2, 2025 | 64.06 | 64.06 | 62.90 | 63.10 | 63.10 | -0.49% | 13,757 |
| Dec 31, 2024 | 63.69 | 63.81 | 63.09 | 63.41 | 63.41 | 0.57% | 31,735 |
| Dec 30, 2024 | 63.21 | 63.30 | 62.52 | 63.05 | 63.05 | -0.51% | 15,841 |
| Dec 27, 2024 | 64.06 | 64.08 | 63.00 | 63.37 | 63.37 | -1.18% | 58,651 |
| Dec 26, 2024 | 63.70 | 64.16 | 63.53 | 64.13 | 64.13 | 0.56% | 26,239 |
| Dec 24, 2024 | 63.47 | 63.78 | 63.41 | 63.78 | 63.78 | 0.77% | 13,088 |
| Dec 23, 2024 | 62.99 | 63.29 | 62.78 | 63.29 | 63.29 | 0.22% | 32,896 |
| Dec 20, 2024 | 62.27 | 63.70 | 62.27 | 63.15 | 63.15 | 0.99% | 20,824 |
| Dec 19, 2024 | 63.66 | 63.83 | 62.53 | 62.53 | 62.53 | -0.64% | 24,183 |
| Dec 18, 2024 | 65.55 | 65.97 | 62.90 | 62.93 | 62.93 | -3.98% | 27,271 |
| Dec 17, 2024 | 66.37 | 66.37 | 65.50 | 65.54 | 65.54 | -1.80% | 14,667 |
| Dec 16, 2024 | 66.36 | 67.14 | 66.34 | 66.74 | 66.36 | - | 50,042 |
| Dec 13, 2024 | 67.19 | 67.19 | 66.60 | 66.74 | 66.35 | -0.66% | 7,181 |
| Dec 12, 2024 | 67.86 | 67.86 | 67.18 | 67.18 | 66.79 | -0.80% | 11,200 |
| Dec 11, 2024 | 67.83 | 67.97 | 67.56 | 67.72 | 67.33 | 0.56% | 8,646 |
| Dec 10, 2024 | 67.69 | 67.95 | 67.33 | 67.34 | 66.95 | -0.53% | 16,260 |
| Dec 9, 2024 | 68.31 | 68.54 | 67.70 | 67.70 | 67.31 | -0.22% | 9,580 |
| Dec 6, 2024 | 67.94 | 67.95 | 67.65 | 67.85 | 67.46 | -0.04% | 9,582 |
| Dec 5, 2024 | 68.31 | 68.49 | 67.88 | 67.88 | 67.48 | -0.86% | 15,519 |
| Dec 4, 2024 | 68.37 | 68.55 | 68.10 | 68.47 | 68.07 | 0.11% | 11,943 |
| Dec 3, 2024 | 68.88 | 68.88 | 68.26 | 68.39 | 68.00 | -0.70% | 51,499 |
| Dec 2, 2024 | 69.08 | 69.08 | 68.58 | 68.88 | 68.48 | -0.18% | 9,699 |
| Nov 29, 2024 | 69.39 | 69.39 | 69.00 | 69.00 | 68.60 | 0.15% | 9,208 |
| Nov 27, 2024 | 69.33 | 69.69 | 68.89 | 68.90 | 68.50 | 0.03% | 6,669 |
| Nov 26, 2024 | 69.32 | 69.32 | 68.57 | 68.87 | 68.47 | -0.91% | 13,944 |
| Nov 25, 2024 | 68.99 | 70.13 | 68.99 | 69.50 | 69.10 | 1.89% | 8,704 |
| Nov 22, 2024 | 67.41 | 68.25 | 67.41 | 68.21 | 67.82 | 1.70% | 14,241 |
| Nov 21, 2024 | 66.41 | 67.26 | 66.41 | 67.07 | 66.68 | 1.67% | 6,691 |
| Nov 20, 2024 | 65.98 | 65.98 | 65.41 | 65.97 | 65.59 | 0.11% | 10,406 |
| Nov 19, 2024 | 65.29 | 65.93 | 65.29 | 65.90 | 65.52 | -0.17% | 6,994 |
| Nov 18, 2024 | 66.17 | 66.18 | 65.94 | 66.01 | 65.63 | 0.13% | 8,046 |
| Nov 15, 2024 | 66.43 | 66.45 | 65.69 | 65.92 | 65.54 | -0.63% | 6,539 |
| Nov 14, 2024 | 67.15 | 67.15 | 66.34 | 66.34 | 65.96 | -0.74% | 6,215 |
| Nov 13, 2024 | 67.74 | 67.74 | 66.84 | 66.84 | 66.45 | -0.50% | 4,096 |
| Nov 12, 2024 | 67.81 | 68.08 | 67.08 | 67.17 | 66.78 | -1.31% | 7,203 |
| Nov 11, 2024 | 67.73 | 68.43 | 67.61 | 68.06 | 67.67 | 1.32% | 8,826 |
| Nov 8, 2024 | 67.11 | 67.27 | 66.82 | 67.18 | 66.79 | 0.30% | 11,659 |
| Nov 7, 2024 | 67.35 | 67.44 | 66.97 | 66.97 | 66.59 | -0.53% | 4,188 |
| Nov 6, 2024 | 66.60 | 67.40 | 66.21 | 67.33 | 66.94 | 5.23% | 9,468 |
| Nov 5, 2024 | 62.66 | 63.98 | 62.66 | 63.98 | 63.61 | 1.59% | 6,991 |
| Nov 4, 2024 | 63.14 | 63.50 | 62.96 | 62.98 | 62.61 | 0.25% | 4,869 |
| Nov 1, 2024 | 63.28 | 63.59 | 62.74 | 62.82 | 62.46 | -0.26% | 19,584 |
| Oct 31, 2024 | 63.58 | 63.96 | 62.99 | 62.99 | 62.62 | -1.13% | 4,976 |
| Oct 30, 2024 | 63.21 | 64.35 | 63.10 | 63.71 | 63.34 | 0.39% | 7,371 |
| Oct 29, 2024 | 63.34 | 63.48 | 63.23 | 63.46 | 63.10 | -0.51% | 7,283 |
| Oct 28, 2024 | 63.23 | 63.85 | 63.23 | 63.79 | 63.42 | 1.53% | 4,611 |
| Oct 25, 2024 | 63.44 | 63.66 | 62.83 | 62.83 | 62.47 | -0.81% | 6,832 |
| Oct 24, 2024 | 63.14 | 63.40 | 62.99 | 63.35 | 62.98 | 0.42% | 7,724 |
| Oct 23, 2024 | 63.18 | 63.38 | 62.60 | 63.08 | 62.71 | -0.45% | 12,575 |
| Oct 22, 2024 | 63.25 | 63.40 | 63.14 | 63.36 | 62.99 | -0.29% | 12,229 |
| Oct 21, 2024 | 64.78 | 64.84 | 63.55 | 63.55 | 63.18 | -1.91% | 3,332 |
| Oct 18, 2024 | 64.82 | 64.92 | 64.66 | 64.79 | 64.41 | -0.03% | 8,954 |
| Oct 17, 2024 | 64.84 | 64.84 | 64.55 | 64.80 | 64.43 | -0.03% | 7,498 |
| Oct 16, 2024 | 64.39 | 64.88 | 64.39 | 64.82 | 64.45 | 1.34% | 3,683 |
| Oct 15, 2024 | 63.57 | 64.51 | 63.57 | 63.96 | 63.59 | 0.35% | 5,801 |
| Oct 14, 2024 | 63.46 | 63.74 | 63.02 | 63.74 | 63.37 | 0.46% | 3,914 |
| Oct 11, 2024 | 62.38 | 63.45 | 62.38 | 63.45 | 63.08 | 1.81% | 4,686 |
| Oct 10, 2024 | 62.33 | 62.45 | 61.87 | 62.32 | 61.96 | -0.43% | 7,231 |
| Oct 9, 2024 | 62.46 | 62.74 | 62.34 | 62.59 | 62.23 | 0.38% | 5,251 |
| Oct 8, 2024 | 62.36 | 62.58 | 62.17 | 62.35 | 61.99 | -0.14% | 5,886 |
| Oct 7, 2024 | 62.82 | 62.82 | 62.11 | 62.44 | 62.08 | -0.72% | 7,768 |
| Oct 4, 2024 | 63.00 | 63.00 | 62.61 | 62.89 | 62.53 | 1.10% | 5,857 |
| Oct 3, 2024 | 62.15 | 62.34 | 61.87 | 62.21 | 61.85 | -0.44% | 24,550 |
| Oct 2, 2024 | 62.56 | 62.81 | 62.38 | 62.49 | 62.13 | -0.34% | 11,296 |
| Oct 1, 2024 | 63.46 | 63.46 | 62.32 | 62.70 | 62.34 | -1.23% | 6,954 |
| Sep 30, 2024 | 63.23 | 63.51 | 63.01 | 63.48 | 63.11 | 0.35% | 14,406 |
| Sep 27, 2024 | 63.53 | 63.92 | 63.15 | 63.26 | 62.90 | 0.51% | 11,455 |