iShares Morningstar Small Cap Value ETF (ISCV)
NYSEARCA: ISCV · Real-Time Price · USD
59.17
-1.13 (-1.87%)
Mar 28, 2025, 3:59 PM EDT - Market closed
ISCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2025 | 65.21 | 65.36 | 64.46 | 64.80 | 64.53 | -0.77% | 14,814 |
| Feb 19, 2025 | 65.33 | 65.43 | 64.87 | 65.30 | 65.03 | -0.43% | 15,283 |
| Feb 18, 2025 | 65.37 | 65.60 | 65.03 | 65.58 | 65.31 | 0.66% | 12,812 |
| Feb 14, 2025 | 65.27 | 65.74 | 65.07 | 65.15 | 64.88 | 0.23% | 18,416 |
| Feb 13, 2025 | 64.65 | 65.01 | 64.37 | 65.00 | 64.73 | 1.23% | 55,316 |
| Feb 12, 2025 | 64.16 | 64.42 | 64.13 | 64.21 | 63.94 | -1.00% | 11,495 |
| Feb 11, 2025 | 64.53 | 64.93 | 64.53 | 64.86 | 64.59 | 0.19% | 6,602 |
| Feb 10, 2025 | 65.07 | 65.07 | 64.58 | 64.74 | 64.47 | 0.04% | 123,591 |
| Feb 7, 2025 | 65.43 | 65.43 | 64.68 | 64.71 | 64.44 | -1.01% | 7,107 |
| Feb 6, 2025 | 65.72 | 65.79 | 65.26 | 65.37 | 65.09 | -0.03% | 13,244 |
| Feb 5, 2025 | 65.03 | 65.42 | 64.85 | 65.39 | 65.11 | 0.72% | 14,209 |
| Feb 4, 2025 | 64.09 | 64.96 | 64.09 | 64.92 | 64.65 | 1.04% | 9,972 |
| Feb 3, 2025 | 64.22 | 64.73 | 63.58 | 64.25 | 63.98 | -1.64% | 22,660 |
| Jan 31, 2025 | 65.87 | 66.16 | 65.27 | 65.32 | 65.05 | -1.03% | 16,422 |
| Jan 30, 2025 | 65.91 | 66.30 | 65.57 | 66.00 | 65.72 | 1.00% | 26,506 |
| Jan 29, 2025 | 65.47 | 65.89 | 65.00 | 65.35 | 65.07 | -0.23% | 23,376 |
| Jan 28, 2025 | 65.80 | 65.80 | 65.28 | 65.50 | 65.22 | -0.12% | 23,251 |
| Jan 27, 2025 | 65.18 | 65.90 | 65.18 | 65.58 | 65.30 | 0.07% | 7,504 |
| Jan 24, 2025 | 65.40 | 65.87 | 65.29 | 65.53 | 65.25 | -0.03% | 13,100 |
| Jan 23, 2025 | 65.21 | 65.69 | 65.05 | 65.55 | 65.27 | 0.21% | 15,079 |
| Jan 22, 2025 | 65.94 | 65.94 | 65.41 | 65.41 | 65.14 | -0.83% | 7,880 |
| Jan 21, 2025 | 65.51 | 65.96 | 65.51 | 65.96 | 65.68 | 1.27% | 8,728 |
| Jan 17, 2025 | 65.58 | 65.58 | 64.93 | 65.13 | 64.86 | 0.44% | 18,815 |
| Jan 16, 2025 | 64.49 | 64.94 | 64.20 | 64.85 | 64.58 | 0.36% | 14,905 |