iShares Morningstar Small Cap Value ETF (ISCV)
NYSEARCA: ISCV · Real-Time Price · USD
66.42
-0.91 (-1.36%)
At close: Oct 29, 2025, 4:00 PM EDT
66.42
0.00 (0.00%)
After-hours: Oct 29, 2025, 8:00 PM EDT

ISCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202567.2367.6166.3366.42--1.36%11,508
Oct 28, 202567.6567.6567.3267.3467.34-0.76%6,138
Oct 27, 202568.2468.2467.5867.8567.850.28%18,227
Oct 24, 202567.8968.0467.6667.6667.660.72%15,039
Oct 23, 202566.6767.3466.6767.1867.181.02%9,339
Oct 22, 202566.8366.9466.1166.5066.50-0.79%13,535
Oct 21, 202566.4767.2866.4767.0367.030.28%8,337
Oct 20, 202566.4966.8866.4766.8466.841.51%9,722
Oct 17, 202565.5065.8565.5065.8565.850.19%42,927
Oct 16, 202567.0667.0665.5065.7265.72-1.74%14,980
Oct 15, 202567.3667.4166.4566.8966.890.41%18,503
Oct 14, 202565.3566.9565.3566.6266.621.38%17,807
Oct 13, 202565.3365.7165.1465.7165.712.13%263,104
Oct 10, 202566.7466.7464.3464.3464.34-3.19%16,453
Oct 9, 202567.1167.4566.3366.4666.46-0.89%9,801
Oct 8, 202566.9367.2266.5267.0667.060.54%13,190
Oct 7, 202567.0067.0066.6266.7066.70-1.14%20,667
Oct 6, 202567.8568.3467.4567.4667.46-0.18%15,843
Oct 3, 202567.4668.0367.4667.5967.590.67%10,948
Oct 2, 202567.2367.4366.7267.1467.140.17%21,576
Oct 1, 202566.8167.0266.7667.0267.020.57%4,218
Sep 30, 202566.4966.6465.9766.6466.640.15%10,176
Sep 29, 202566.4466.6266.3366.5466.54-0.21%8,408
Sep 26, 202566.0966.7066.0966.6866.681.09%14,474
Sep 25, 202565.9766.1565.7465.9665.96-0.95%18,082
Sep 24, 202566.8767.0966.5966.5966.59-0.19%9,796
Sep 23, 202566.9067.6566.7266.7266.72-0.10%27,865
Sep 22, 202566.6766.8766.4866.7966.79-0.22%14,698
Sep 19, 202567.8067.8066.8366.9466.94-0.95%16,820
Sep 18, 202567.0767.6566.8067.5867.581.47%17,124
Sep 17, 202566.5667.6566.5666.6066.60-0.12%12,882
Sep 16, 202566.9966.9966.2566.6866.68-0.71%309,262
Sep 15, 202567.3667.5166.9967.1666.800.01%10,490
Sep 12, 202567.5467.5467.1567.1566.79-1.06%7,190
Sep 11, 202566.9467.8766.9467.8767.511.61%7,826
Sep 10, 202567.0667.0666.6366.7966.43-0.04%13,424
Sep 9, 202567.2767.4466.7766.8266.46-0.86%12,728
Sep 8, 202567.8367.8366.7567.4067.04-0.22%9,831
Sep 5, 202567.4968.1267.0167.5567.180.53%16,022
Sep 4, 202566.5567.2066.4667.1966.831.39%15,469
Sep 3, 202566.3166.5666.0066.2765.91-0.08%10,726
Sep 2, 202566.0866.3865.8266.3265.96-0.67%21,731
Aug 29, 202567.0467.0466.5666.7766.41-0.08%12,265
Aug 28, 202567.2467.3466.4666.8266.46-0.21%18,548
Aug 27, 202566.4467.0466.4066.9666.600.79%15,528
Aug 26, 202566.4766.5266.3066.4366.080.26%11,245
Aug 25, 202566.6666.6666.2666.2665.90-0.59%12,697
Aug 22, 202566.1066.7766.0966.6566.293.90%23,941
Aug 21, 202563.9864.3463.7464.1563.81-0.17%4,726
Aug 20, 202564.3164.6464.1264.2663.92-0.59%18,275