iShares Morningstar Small Cap Value ETF (ISCV)
NYSEARCA: ISCV · Real-Time Price · USD
72.19
-0.05 (-0.07%)
Jan 27, 2026, 3:27 PM EST - Market open
ISCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 72.60 | 72.75 | 72.11 | 72.24 | 72.24 | -0.28% | 32,734 |
| Jan 23, 2026 | 73.06 | 73.19 | 72.25 | 72.44 | 72.44 | -1.17% | 11,663 |
| Jan 22, 2026 | 73.44 | 73.84 | 73.19 | 73.30 | 73.30 | 0.36% | 8,619 |
| Jan 21, 2026 | 71.86 | 73.04 | 71.86 | 73.04 | 73.04 | 2.38% | 25,766 |
| Jan 20, 2026 | 71.35 | 71.90 | 71.19 | 71.34 | 71.34 | -1.41% | 24,378 |
| Jan 16, 2026 | 72.66 | 72.78 | 72.17 | 72.36 | 72.36 | -0.32% | 9,224 |
| Jan 15, 2026 | 72.11 | 72.74 | 71.97 | 72.59 | 72.59 | 0.85% | 10,617 |
| Jan 14, 2026 | 71.91 | 72.05 | 71.67 | 71.98 | 71.98 | 0.64% | 7,294 |
| Jan 13, 2026 | 71.52 | 71.91 | 71.31 | 71.52 | 71.52 | - | 18,086 |
| Jan 12, 2026 | 71.50 | 71.69 | 70.97 | 71.52 | 71.52 | -0.24% | 20,740 |
| Jan 9, 2026 | 71.67 | 71.92 | 71.14 | 71.69 | 71.69 | 0.56% | 44,025 |
| Jan 8, 2026 | 69.95 | 71.51 | 69.71 | 71.29 | 71.29 | 1.57% | 26,576 |
| Jan 7, 2026 | 71.00 | 71.00 | 70.11 | 70.19 | 70.19 | -0.90% | 4,383 |
| Jan 6, 2026 | 69.92 | 70.88 | 69.92 | 70.83 | 70.83 | 1.39% | 15,068 |
| Jan 5, 2026 | 69.37 | 70.20 | 69.13 | 69.86 | 69.86 | 1.16% | 16,013 |
| Jan 2, 2026 | 69.00 | 69.28 | 68.42 | 69.06 | 69.06 | 0.82% | 15,985 |
| Dec 31, 2025 | 69.10 | 69.10 | 68.49 | 68.50 | 68.50 | -0.81% | 45,272 |
| Dec 30, 2025 | 69.34 | 69.50 | 69.06 | 69.06 | 69.06 | -0.29% | 17,553 |
| Dec 29, 2025 | 69.33 | 69.40 | 69.16 | 69.26 | 69.26 | -0.40% | 10,326 |
| Dec 26, 2025 | 69.84 | 69.84 | 69.35 | 69.54 | 69.54 | -0.13% | 8,833 |
| Dec 24, 2025 | 69.36 | 69.66 | 69.35 | 69.63 | 69.63 | 0.40% | 6,765 |
| Dec 23, 2025 | 69.63 | 69.63 | 69.35 | 69.35 | 69.35 | -0.68% | 13,998 |
| Dec 22, 2025 | 69.52 | 69.98 | 69.52 | 69.83 | 69.83 | 0.71% | 16,604 |
| Dec 19, 2025 | 69.23 | 69.50 | 69.23 | 69.34 | 69.34 | 0.39% | 10,667 |
| Dec 18, 2025 | 69.47 | 69.71 | 68.98 | 69.07 | 69.07 | 0.32% | 13,680 |
| Dec 17, 2025 | 69.37 | 69.59 | 68.75 | 68.85 | 68.85 | -0.13% | 33,283 |
| Dec 16, 2025 | 69.54 | 69.54 | 68.62 | 68.94 | 68.94 | -1.37% | 18,471 |
| Dec 15, 2025 | 70.34 | 70.34 | 69.65 | 69.90 | 69.42 | -0.31% | 25,822 |
| Dec 12, 2025 | 70.95 | 70.95 | 70.07 | 70.12 | 69.63 | -0.99% | 8,528 |
| Dec 11, 2025 | 70.05 | 70.91 | 70.05 | 70.82 | 70.33 | 0.96% | 25,261 |
| Dec 10, 2025 | 68.96 | 70.44 | 68.96 | 70.15 | 69.66 | 2.14% | 11,386 |
| Dec 9, 2025 | 68.52 | 69.19 | 68.52 | 68.68 | 68.20 | 0.03% | 14,360 |
| Dec 8, 2025 | 69.18 | 69.18 | 68.63 | 68.66 | 68.18 | -0.45% | 13,686 |
| Dec 5, 2025 | 68.96 | 69.36 | 68.92 | 68.97 | 68.49 | 0.17% | 19,363 |
| Dec 4, 2025 | 68.64 | 69.12 | 68.64 | 68.86 | 68.38 | -0.01% | 7,308 |
| Dec 3, 2025 | 68.12 | 68.88 | 68.12 | 68.86 | 68.38 | 1.31% | 13,189 |
| Dec 2, 2025 | 68.43 | 68.43 | 67.96 | 67.97 | 67.50 | -0.38% | 8,185 |
| Dec 1, 2025 | 67.60 | 68.63 | 67.60 | 68.23 | 67.76 | -0.44% | 12,092 |
| Nov 28, 2025 | 68.37 | 68.54 | 67.95 | 68.53 | 68.06 | 0.37% | 4,452 |
| Nov 26, 2025 | 67.79 | 68.71 | 67.79 | 68.28 | 67.81 | 0.67% | 16,009 |
| Nov 25, 2025 | 66.47 | 67.90 | 66.47 | 67.82 | 67.35 | 2.22% | 15,897 |
| Nov 24, 2025 | 65.84 | 66.43 | 65.78 | 66.35 | 65.89 | 1.12% | 18,391 |
| Nov 21, 2025 | 64.55 | 65.91 | 64.40 | 65.61 | 65.16 | 2.99% | 10,601 |
| Nov 20, 2025 | 65.44 | 65.81 | 63.71 | 63.71 | 63.27 | -1.55% | 14,037 |
| Nov 19, 2025 | 64.74 | 65.09 | 64.58 | 64.71 | 64.26 | -0.29% | 12,564 |
| Nov 18, 2025 | 64.10 | 65.09 | 63.80 | 64.90 | 64.45 | 0.50% | 14,243 |
| Nov 17, 2025 | 65.77 | 66.02 | 64.40 | 64.57 | 64.12 | -2.09% | 14,917 |
| Nov 14, 2025 | 65.31 | 66.19 | 65.31 | 65.95 | 65.49 | -0.20% | 10,068 |
| Nov 13, 2025 | 66.80 | 66.80 | 65.94 | 66.08 | 65.62 | -1.70% | 9,181 |
| Nov 12, 2025 | 67.42 | 67.72 | 67.18 | 67.22 | 66.76 | 0.05% | 15,636 |