iShares Morningstar Small Cap Value ETF (ISCV)
NYSEARCA: ISCV · Real-Time Price · USD
63.15
+0.62 (0.99%)
Dec 20, 2024, 4:00 PM EST - Market closed
ISCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 62.68 | 63.20 | 62.68 | 62.94 | 62.58 | 0.86% | 12,233 |
| Sep 25, 2024 | 63.37 | 63.37 | 62.37 | 62.40 | 62.04 | -1.93% | 4,984 |
| Sep 24, 2024 | 63.87 | 63.87 | 63.55 | 63.63 | 62.88 | 0.21% | 9,891 |
| Sep 23, 2024 | 63.70 | 63.70 | 63.30 | 63.50 | 62.75 | 0.13% | 6,788 |
| Sep 20, 2024 | 63.88 | 63.88 | 63.42 | 63.42 | 62.67 | -1.14% | 2,286 |
| Sep 19, 2024 | 64.32 | 64.32 | 63.78 | 64.15 | 63.40 | 1.71% | 6,476 |
| Sep 18, 2024 | 62.82 | 64.44 | 62.73 | 63.07 | 62.33 | 0.24% | 8,196 |
| Sep 17, 2024 | 62.96 | 63.36 | 62.83 | 62.92 | 62.18 | 0.64% | 23,897 |
| Sep 16, 2024 | 62.10 | 62.53 | 62.10 | 62.52 | 61.78 | 0.82% | 4,237 |
| Sep 13, 2024 | 61.10 | 62.01 | 61.10 | 62.01 | 61.28 | 2.44% | 10,202 |
| Sep 12, 2024 | 60.24 | 60.56 | 60.24 | 60.53 | 59.82 | 0.92% | 4,820 |
| Sep 11, 2024 | 59.80 | 60.04 | 58.77 | 59.98 | 59.28 | -0.07% | 3,424 |
| Sep 10, 2024 | 60.38 | 60.38 | 59.47 | 60.02 | 59.32 | -0.46% | 5,152 |
| Sep 9, 2024 | 60.51 | 60.51 | 60.21 | 60.30 | 59.59 | 0.16% | 5,484 |
| Sep 6, 2024 | 61.24 | 61.39 | 60.20 | 60.20 | 59.49 | -1.49% | 6,923 |
| Sep 5, 2024 | 61.64 | 61.70 | 61.03 | 61.11 | 60.40 | -0.59% | 13,316 |
| Sep 4, 2024 | 61.58 | 61.82 | 61.37 | 61.48 | 60.76 | -0.25% | 7,008 |
| Sep 3, 2024 | 62.56 | 62.78 | 61.64 | 61.64 | 60.91 | -2.30% | 14,744 |
| Aug 30, 2024 | 62.98 | 63.09 | 62.42 | 63.09 | 62.35 | 0.58% | 4,827 |
| Aug 29, 2024 | 62.31 | 63.14 | 62.31 | 62.73 | 61.99 | 0.47% | 7,688 |
| Aug 28, 2024 | 62.41 | 62.69 | 62.15 | 62.43 | 61.70 | -0.34% | 6,481 |
| Aug 27, 2024 | 62.66 | 62.73 | 62.39 | 62.64 | 61.91 | -0.57% | 4,346 |
| Aug 26, 2024 | 63.24 | 63.48 | 63.00 | 63.00 | 62.26 | - | 10,849 |
| Aug 23, 2024 | 61.23 | 63.08 | 61.23 | 63.00 | 62.26 | 3.10% | 12,379 |
| Aug 22, 2024 | 61.39 | 61.72 | 61.10 | 61.10 | 60.39 | -0.66% | 11,319 |
| Aug 21, 2024 | 61.31 | 61.51 | 61.03 | 61.51 | 60.79 | 1.02% | 10,540 |
| Aug 20, 2024 | 61.29 | 61.39 | 60.80 | 60.89 | 60.18 | -1.04% | 12,941 |
| Aug 19, 2024 | 61.13 | 61.58 | 61.13 | 61.53 | 60.81 | 0.90% | 3,375 |
| Aug 16, 2024 | 61.05 | 61.07 | 60.77 | 60.98 | 60.26 | 0.42% | 14,552 |
| Aug 15, 2024 | 60.71 | 60.98 | 60.63 | 60.72 | 60.01 | 2.02% | 4,870 |
| Aug 14, 2024 | 59.82 | 59.84 | 59.39 | 59.52 | 58.82 | -0.32% | 5,140 |
| Aug 13, 2024 | 58.77 | 59.71 | 58.77 | 59.71 | 59.01 | 1.70% | 6,222 |
| Aug 12, 2024 | 59.56 | 59.56 | 58.66 | 58.71 | 58.02 | -1.14% | 11,806 |
| Aug 9, 2024 | 59.56 | 59.56 | 59.21 | 59.39 | 58.69 | -0.10% | 7,882 |
| Aug 8, 2024 | 58.78 | 59.52 | 58.78 | 59.45 | 58.75 | 1.99% | 13,501 |
| Aug 7, 2024 | 59.79 | 59.79 | 58.27 | 58.29 | 57.61 | -0.89% | 6,531 |
| Aug 6, 2024 | 58.67 | 59.30 | 58.02 | 58.81 | 58.12 | 0.95% | 11,025 |
| Aug 5, 2024 | 57.39 | 58.68 | 57.37 | 58.26 | 57.58 | -3.10% | 44,036 |
| Aug 2, 2024 | 60.53 | 60.53 | 59.85 | 60.12 | 59.42 | -3.08% | 12,268 |
| Aug 1, 2024 | 63.91 | 63.91 | 61.63 | 62.03 | 61.30 | -2.68% | 9,141 |