iShares Morningstar Small Cap Value ETF (ISCV)
NYSEARCA: ISCV · Real-Time Price · USD
58.13
+1.26 (2.22%)
May 2, 2025, 4:00 PM EDT - Market closed
ISCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 57.62 | 58.22 | 57.52 | 58.13 | 58.13 | 2.22% | 19,553 |
| May 1, 2025 | 56.48 | 57.32 | 56.48 | 56.87 | 56.87 | 0.21% | 15,758 |
| Apr 30, 2025 | 56.10 | 56.77 | 55.51 | 56.75 | 56.75 | -0.51% | 72,870 |
| Apr 29, 2025 | 56.51 | 57.16 | 56.23 | 57.04 | 57.04 | 0.40% | 18,097 |
| Apr 28, 2025 | 56.53 | 57.05 | 56.22 | 56.81 | 56.81 | 0.58% | 13,149 |
| Apr 25, 2025 | 56.25 | 56.51 | 56.11 | 56.48 | 56.48 | -0.10% | 12,105 |
| Apr 24, 2025 | 55.80 | 56.66 | 55.76 | 56.54 | 56.54 | 1.74% | 9,951 |
| Apr 23, 2025 | 56.42 | 57.00 | 55.43 | 55.58 | 55.58 | 1.06% | 18,407 |
| Apr 22, 2025 | 54.22 | 55.10 | 53.97 | 54.99 | 54.99 | 2.68% | 130,456 |
| Apr 21, 2025 | 54.05 | 54.16 | 53.05 | 53.56 | 53.56 | -1.85% | 16,065 |
| Apr 17, 2025 | 54.17 | 54.89 | 54.17 | 54.57 | 54.57 | 1.06% | 16,437 |
| Apr 16, 2025 | 54.26 | 54.75 | 53.50 | 54.00 | 54.00 | -0.75% | 43,848 |
| Apr 15, 2025 | 54.42 | 55.02 | 54.31 | 54.41 | 54.41 | -0.17% | 23,603 |
| Apr 14, 2025 | 54.64 | 54.75 | 53.82 | 54.50 | 54.50 | 1.28% | 83,139 |
| Apr 11, 2025 | 53.17 | 53.88 | 52.27 | 53.81 | 53.81 | 0.92% | 103,103 |
| Apr 10, 2025 | 54.52 | 54.52 | 52.03 | 53.32 | 53.32 | -4.55% | 65,371 |
| Apr 9, 2025 | 50.83 | 56.06 | 50.53 | 55.86 | 55.86 | 8.74% | 41,116 |
| Apr 8, 2025 | 54.31 | 54.51 | 50.85 | 51.37 | 51.37 | -2.60% | 122,546 |
| Apr 7, 2025 | 51.47 | 55.17 | 51.22 | 52.74 | 52.74 | -1.33% | 181,143 |
| Apr 4, 2025 | 54.15 | 54.41 | 52.23 | 53.45 | 53.45 | -4.31% | 121,266 |
| Apr 3, 2025 | 57.57 | 57.92 | 55.86 | 55.86 | 55.86 | -7.24% | 93,349 |
| Apr 2, 2025 | 58.76 | 60.33 | 58.76 | 60.22 | 60.22 | 1.36% | 44,033 |
| Apr 1, 2025 | 59.09 | 59.70 | 58.77 | 59.41 | 59.41 | 0.19% | 14,418 |
| Mar 31, 2025 | 58.33 | 59.55 | 58.33 | 59.30 | 59.30 | 0.22% | 30,660 |
| Mar 28, 2025 | 60.19 | 60.19 | 58.80 | 59.17 | 59.17 | -1.87% | 17,694 |
| Mar 27, 2025 | 60.33 | 60.64 | 60.06 | 60.30 | 60.30 | -0.43% | 13,193 |
| Mar 26, 2025 | 61.02 | 61.02 | 60.31 | 60.56 | 60.56 | -0.13% | 23,296 |
| Mar 25, 2025 | 61.08 | 61.08 | 60.47 | 60.64 | 60.64 | -0.56% | 54,912 |
| Mar 24, 2025 | 60.38 | 61.05 | 60.38 | 60.98 | 60.98 | 2.04% | 20,001 |
| Mar 21, 2025 | 59.63 | 59.91 | 59.26 | 59.76 | 59.76 | -0.68% | 25,526 |
| Mar 20, 2025 | 60.03 | 60.64 | 60.03 | 60.17 | 60.17 | -0.45% | 24,320 |
| Mar 19, 2025 | 59.78 | 60.79 | 59.62 | 60.44 | 60.44 | 1.21% | 141,726 |
| Mar 18, 2025 | 59.89 | 59.95 | 59.54 | 59.72 | 59.72 | -0.91% | 15,792 |
| Mar 17, 2025 | 59.49 | 60.42 | 59.38 | 60.27 | 60.02 | 1.23% | 41,180 |
| Mar 14, 2025 | 58.53 | 59.54 | 58.53 | 59.54 | 59.29 | 2.46% | 7,877 |
| Mar 13, 2025 | 59.09 | 59.26 | 57.95 | 58.11 | 57.86 | -1.46% | 16,604 |
| Mar 12, 2025 | 59.41 | 59.42 | 58.67 | 58.97 | 58.72 | -0.22% | 25,295 |
| Mar 11, 2025 | 59.71 | 59.71 | 58.64 | 59.10 | 58.85 | -0.86% | 96,875 |
| Mar 10, 2025 | 60.15 | 60.47 | 59.43 | 59.61 | 59.36 | -2.22% | 26,913 |
| Mar 7, 2025 | 60.42 | 61.13 | 59.80 | 60.96 | 60.70 | 0.85% | 51,083 |
| Mar 6, 2025 | 60.30 | 60.90 | 60.10 | 60.45 | 60.19 | -0.95% | 23,681 |
| Mar 5, 2025 | 60.52 | 61.23 | 59.97 | 61.03 | 60.77 | 0.84% | 68,440 |
| Mar 4, 2025 | 61.08 | 61.30 | 59.86 | 60.52 | 60.27 | -1.64% | 12,517 |
| Mar 3, 2025 | 63.40 | 63.40 | 61.30 | 61.54 | 61.27 | -2.28% | 17,168 |
| Feb 28, 2025 | 62.36 | 62.97 | 62.27 | 62.97 | 62.70 | 0.82% | 14,927 |
| Feb 27, 2025 | 63.05 | 63.19 | 62.45 | 62.46 | 62.20 | -1.01% | 49,369 |
| Feb 26, 2025 | 63.36 | 63.69 | 62.93 | 63.10 | 62.83 | -0.25% | 9,559 |
| Feb 25, 2025 | 63.24 | 63.61 | 62.86 | 63.26 | 62.99 | 0.07% | 8,882 |
| Feb 24, 2025 | 63.72 | 63.72 | 62.95 | 63.21 | 62.95 | -0.30% | 9,597 |
| Feb 21, 2025 | 64.42 | 64.42 | 63.20 | 63.40 | 63.13 | -2.16% | 17,518 |