iShares Morningstar Small Cap Value ETF (ISCV)
NYSEARCA: ISCV · Real-Time Price · USD
67.85
-0.29 (-0.43%)
At close: Mar 30, 2026, 4:00 PM EDT
67.85
0.00 (0.00%)
After-hours: Mar 30, 2026, 6:30 PM EDT
ISCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 68.81 | 68.94 | 67.72 | 67.85 | 67.85 | -0.43% | 10,957 |
| Mar 27, 2026 | 68.95 | 69.02 | 67.98 | 68.14 | 68.14 | -1.49% | 14,516 |
| Mar 26, 2026 | 69.01 | 70.04 | 69.01 | 69.17 | 69.17 | -0.58% | 12,847 |
| Mar 25, 2026 | 69.61 | 69.89 | 68.86 | 69.57 | 69.57 | 0.91% | 10,466 |
| Mar 24, 2026 | 68.20 | 69.37 | 68.19 | 68.95 | 68.95 | 0.61% | 13,834 |
| Mar 23, 2026 | 68.48 | 69.17 | 67.87 | 68.53 | 68.53 | 1.93% | 19,023 |
| Mar 20, 2026 | 68.31 | 68.31 | 67.08 | 67.23 | 67.23 | -1.65% | 98,243 |
| Mar 19, 2026 | 67.74 | 68.64 | 67.74 | 68.36 | 68.36 | 0.15% | 24,141 |
| Mar 18, 2026 | 68.81 | 69.01 | 68.26 | 68.26 | 68.26 | -1.39% | 35,444 |
| Mar 17, 2026 | 69.15 | 69.75 | 69.15 | 69.22 | 69.22 | 0.41% | 11,298 |
| Mar 16, 2026 | 69.35 | 69.44 | 68.93 | 68.94 | 68.67 | 0.49% | 10,776 |
| Mar 13, 2026 | 69.26 | 69.63 | 68.59 | 68.60 | 68.33 | -0.39% | 44,697 |
| Mar 12, 2026 | 69.10 | 69.49 | 68.81 | 68.87 | 68.60 | -1.47% | 16,006 |
| Mar 11, 2026 | 69.75 | 70.02 | 69.38 | 69.90 | 69.63 | -0.07% | 14,587 |
| Mar 10, 2026 | 70.46 | 71.11 | 69.95 | 69.95 | 69.68 | -0.65% | 12,759 |
| Mar 9, 2026 | 69.64 | 70.61 | 68.41 | 70.41 | 70.13 | 0.06% | 19,392 |
| Mar 6, 2026 | 70.55 | 70.66 | 69.87 | 70.37 | 70.09 | -1.80% | 7,811 |
| Mar 5, 2026 | 71.97 | 72.29 | 71.16 | 71.66 | 71.38 | -1.29% | 12,208 |
| Mar 4, 2026 | 72.59 | 72.74 | 72.34 | 72.60 | 72.32 | 0.47% | 13,378 |
| Mar 3, 2026 | 71.44 | 72.64 | 70.74 | 72.26 | 71.98 | -1.33% | 15,757 |
| Mar 2, 2026 | 72.39 | 73.24 | 72.06 | 73.23 | 72.94 | 0.16% | 18,017 |
| Feb 27, 2026 | 73.35 | 73.35 | 72.41 | 73.11 | 72.82 | -1.02% | 18,011 |
| Feb 26, 2026 | 73.35 | 73.89 | 73.07 | 73.86 | 73.57 | 0.77% | 13,350 |
| Feb 25, 2026 | 73.63 | 73.76 | 72.68 | 73.29 | 73.01 | -0.02% | 8,199 |
| Feb 24, 2026 | 72.69 | 73.44 | 72.69 | 73.31 | 73.02 | 0.86% | 10,014 |
| Feb 23, 2026 | 73.94 | 74.42 | 72.46 | 72.68 | 72.39 | -1.97% | 14,851 |
| Feb 20, 2026 | 73.64 | 74.16 | 73.44 | 74.14 | 73.85 | 0.42% | 15,636 |
| Feb 19, 2026 | 73.75 | 74.00 | 73.43 | 73.83 | 73.54 | -0.30% | 15,912 |
| Feb 18, 2026 | 73.65 | 74.43 | 73.64 | 74.05 | 73.76 | 0.56% | 10,969 |
| Feb 17, 2026 | 73.63 | 73.95 | 73.01 | 73.64 | 73.35 | -0.03% | 9,087 |
| Feb 13, 2026 | 73.08 | 74.02 | 72.91 | 73.66 | 73.37 | 1.11% | 19,531 |
| Feb 12, 2026 | 74.60 | 75.00 | 72.44 | 72.85 | 72.56 | -1.86% | 15,496 |
| Feb 11, 2026 | 74.70 | 74.70 | 73.97 | 74.23 | 73.94 | -0.20% | 13,466 |
| Feb 10, 2026 | 74.04 | 74.75 | 73.91 | 74.38 | 74.09 | 0.13% | 7,409 |
| Feb 9, 2026 | 74.33 | 74.33 | 73.87 | 74.28 | 73.99 | -0.12% | 23,423 |
| Feb 6, 2026 | 73.44 | 74.45 | 73.21 | 74.37 | 74.08 | 2.34% | 9,080 |
| Feb 5, 2026 | 73.08 | 73.33 | 72.52 | 72.67 | 72.38 | -1.18% | 12,708 |
| Feb 4, 2026 | 72.87 | 73.83 | 72.87 | 73.53 | 73.24 | 1.52% | 10,817 |
| Feb 3, 2026 | 72.62 | 73.19 | 71.79 | 72.43 | 72.15 | 0.44% | 15,825 |
| Feb 2, 2026 | 71.35 | 72.34 | 71.35 | 72.11 | 71.83 | 0.63% | 15,567 |
| Jan 30, 2026 | 71.64 | 71.93 | 71.21 | 71.66 | 71.38 | -0.59% | 9,456 |
| Jan 29, 2026 | 72.15 | 72.58 | 71.45 | 72.09 | 71.80 | 0.49% | 5,799 |
| Jan 28, 2026 | 72.35 | 72.35 | 71.68 | 71.73 | 71.45 | -0.62% | 9,074 |
| Jan 27, 2026 | 72.36 | 72.36 | 71.94 | 72.18 | 71.90 | -0.08% | 13,844 |
| Jan 26, 2026 | 72.60 | 72.75 | 72.11 | 72.24 | 71.96 | -0.28% | 32,734 |
| Jan 23, 2026 | 73.06 | 73.19 | 72.25 | 72.44 | 72.16 | -1.17% | 11,663 |
| Jan 22, 2026 | 73.44 | 73.84 | 73.19 | 73.30 | 73.01 | 0.36% | 11,973 |
| Jan 21, 2026 | 71.86 | 73.04 | 71.86 | 73.04 | 72.75 | 2.38% | 25,766 |
| Jan 20, 2026 | 71.35 | 71.90 | 71.19 | 71.34 | 71.06 | -1.41% | 24,378 |
| Jan 16, 2026 | 72.66 | 72.78 | 72.17 | 72.36 | 72.08 | -0.32% | 9,224 |