iShares Morningstar Small Cap Value ETF (ISCV)
NYSEARCA: ISCV · Real-Time Price · USD
66.64
-0.42 (-0.62%)
Oct 9, 2025, 10:50 AM EDT - Market open
ISCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 67.11 | 67.45 | 66.71 | 66.64 | - | -0.63% | 1,202 |
| Oct 8, 2025 | 66.93 | 67.22 | 66.52 | 67.06 | 67.06 | 0.54% | 13,190 |
| Oct 7, 2025 | 67.00 | 67.00 | 66.62 | 66.70 | 66.70 | -1.14% | 20,667 |
| Oct 6, 2025 | 67.85 | 68.34 | 67.45 | 67.46 | 67.46 | -0.18% | 15,843 |
| Oct 3, 2025 | 67.46 | 68.03 | 67.46 | 67.59 | 67.59 | 0.67% | 10,948 |
| Oct 2, 2025 | 67.23 | 67.43 | 66.72 | 67.14 | 67.14 | 0.17% | 21,576 |
| Oct 1, 2025 | 66.81 | 67.02 | 66.76 | 67.02 | 67.02 | 0.57% | 4,218 |
| Sep 30, 2025 | 66.49 | 66.64 | 65.97 | 66.64 | 66.64 | 0.15% | 10,176 |
| Sep 29, 2025 | 66.44 | 66.62 | 66.33 | 66.54 | 66.54 | -0.21% | 8,408 |
| Sep 26, 2025 | 66.09 | 66.70 | 66.09 | 66.68 | 66.68 | 1.09% | 14,474 |
| Sep 25, 2025 | 65.97 | 66.15 | 65.74 | 65.96 | 65.96 | -0.95% | 18,082 |
| Sep 24, 2025 | 66.87 | 67.09 | 66.59 | 66.59 | 66.59 | -0.19% | 9,796 |
| Sep 23, 2025 | 66.90 | 67.65 | 66.72 | 66.72 | 66.72 | -0.10% | 27,865 |
| Sep 22, 2025 | 66.67 | 66.87 | 66.48 | 66.79 | 66.79 | -0.22% | 14,698 |
| Sep 19, 2025 | 67.80 | 67.80 | 66.83 | 66.94 | 66.94 | -0.95% | 16,820 |
| Sep 18, 2025 | 67.07 | 67.65 | 66.80 | 67.58 | 67.58 | 1.47% | 17,124 |
| Sep 17, 2025 | 66.56 | 67.65 | 66.56 | 66.60 | 66.60 | -0.12% | 12,882 |
| Sep 16, 2025 | 66.99 | 66.99 | 66.25 | 66.68 | 66.68 | -0.71% | 309,262 |
| Sep 15, 2025 | 67.36 | 67.51 | 66.99 | 67.16 | 66.80 | 0.01% | 10,490 |
| Sep 12, 2025 | 67.54 | 67.54 | 67.15 | 67.15 | 66.79 | -1.06% | 7,190 |
| Sep 11, 2025 | 66.94 | 67.87 | 66.94 | 67.87 | 67.51 | 1.61% | 7,826 |
| Sep 10, 2025 | 67.06 | 67.06 | 66.63 | 66.79 | 66.43 | -0.04% | 13,424 |
| Sep 9, 2025 | 67.27 | 67.44 | 66.77 | 66.82 | 66.46 | -0.86% | 12,728 |
| Sep 8, 2025 | 67.83 | 67.83 | 66.75 | 67.40 | 67.04 | -0.22% | 9,831 |
| Sep 5, 2025 | 67.49 | 68.12 | 67.01 | 67.55 | 67.18 | 0.53% | 16,022 |
| Sep 4, 2025 | 66.55 | 67.20 | 66.46 | 67.19 | 66.83 | 1.39% | 15,469 |
| Sep 3, 2025 | 66.31 | 66.56 | 66.00 | 66.27 | 65.91 | -0.08% | 10,726 |
| Sep 2, 2025 | 66.08 | 66.38 | 65.82 | 66.32 | 65.96 | -0.67% | 21,731 |
| Aug 29, 2025 | 67.04 | 67.04 | 66.56 | 66.77 | 66.41 | -0.08% | 12,265 |
| Aug 28, 2025 | 67.24 | 67.34 | 66.46 | 66.82 | 66.46 | -0.21% | 18,548 |
| Aug 27, 2025 | 66.44 | 67.04 | 66.40 | 66.96 | 66.60 | 0.79% | 15,528 |
| Aug 26, 2025 | 66.47 | 66.52 | 66.30 | 66.43 | 66.08 | 0.26% | 11,245 |
| Aug 25, 2025 | 66.66 | 66.66 | 66.26 | 66.26 | 65.90 | -0.59% | 12,697 |
| Aug 22, 2025 | 66.10 | 66.77 | 66.09 | 66.65 | 66.29 | 3.90% | 23,941 |
| Aug 21, 2025 | 63.98 | 64.34 | 63.74 | 64.15 | 63.81 | -0.17% | 4,726 |
| Aug 20, 2025 | 64.31 | 64.64 | 64.12 | 64.26 | 63.92 | -0.59% | 18,275 |
| Aug 19, 2025 | 65.00 | 65.19 | 64.40 | 64.64 | 64.29 | 0.37% | 11,592 |
| Aug 18, 2025 | 64.29 | 64.55 | 64.28 | 64.40 | 64.05 | 0.11% | 8,108 |
| Aug 15, 2025 | 64.98 | 64.98 | 64.29 | 64.33 | 63.98 | -0.69% | 12,579 |
| Aug 14, 2025 | 64.43 | 64.81 | 64.24 | 64.78 | 64.43 | -0.80% | 20,219 |
| Aug 13, 2025 | 64.04 | 65.30 | 64.04 | 65.30 | 64.95 | 2.44% | 10,354 |
| Aug 12, 2025 | 62.47 | 63.77 | 62.47 | 63.75 | 63.41 | 2.64% | 14,136 |
| Aug 11, 2025 | 62.27 | 62.67 | 61.98 | 62.11 | 61.78 | -0.24% | 19,048 |
| Aug 8, 2025 | 62.45 | 62.55 | 62.22 | 62.26 | 61.93 | 0.19% | 15,924 |
| Aug 7, 2025 | 62.75 | 63.05 | 61.98 | 62.14 | 61.81 | -0.20% | 10,823 |
| Aug 6, 2025 | 62.33 | 62.62 | 62.16 | 62.27 | 61.93 | -0.34% | 11,787 |
| Aug 5, 2025 | 62.36 | 62.54 | 61.82 | 62.48 | 62.14 | 0.39% | 14,612 |
| Aug 4, 2025 | 61.68 | 62.31 | 61.68 | 62.24 | 61.91 | 1.48% | 32,990 |
| Aug 1, 2025 | 61.71 | 61.71 | 60.96 | 61.33 | 61.00 | -1.81% | 12,151 |
| Jul 31, 2025 | 62.73 | 62.97 | 62.33 | 62.46 | 62.12 | -1.17% | 14,035 |