iShares Morningstar Small Cap Value ETF (ISCV)
NYSEARCA: ISCV · Real-Time Price · USD
70.83
+0.97 (1.39%)
Jan 6, 2026, 4:00 PM EST - Market closed
ISCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 66.79 | 67.40 | 66.79 | 67.19 | 66.72 | 0.53% | 44,990 |
| Nov 10, 2025 | 66.87 | 67.06 | 66.46 | 66.84 | 66.37 | 0.90% | 38,479 |
| Nov 7, 2025 | 64.97 | 66.24 | 64.97 | 66.24 | 65.78 | 1.17% | 29,130 |
| Nov 6, 2025 | 66.25 | 66.42 | 65.41 | 65.48 | 65.02 | -1.05% | 28,137 |
| Nov 5, 2025 | 65.59 | 66.44 | 65.59 | 66.17 | 65.71 | 1.12% | 4,060 |
| Nov 4, 2025 | 65.20 | 65.68 | 65.20 | 65.44 | 64.98 | -1.14% | 17,833 |
| Nov 3, 2025 | 66.11 | 66.19 | 65.42 | 66.19 | 65.73 | -0.23% | 12,067 |
| Oct 31, 2025 | 65.89 | 66.37 | 65.78 | 66.34 | 65.88 | 0.50% | 17,398 |
| Oct 30, 2025 | 65.88 | 66.67 | 65.76 | 66.01 | 65.55 | -0.62% | 14,241 |
| Oct 29, 2025 | 67.23 | 67.61 | 66.33 | 66.42 | 65.96 | -1.36% | 11,508 |
| Oct 28, 2025 | 67.65 | 67.65 | 67.32 | 67.34 | 66.87 | -0.76% | 6,138 |
| Oct 27, 2025 | 68.24 | 68.24 | 67.58 | 67.85 | 67.38 | 0.28% | 18,227 |
| Oct 24, 2025 | 67.89 | 68.04 | 67.66 | 67.66 | 67.19 | 0.72% | 15,039 |