iShares Morningstar Small Cap Value ETF (ISCV)
NYSEARCA: ISCV · Real-Time Price · USD
65.61
+1.90 (2.99%)
Nov 21, 2025, 4:00 PM EST - Market closed
ISCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 64.55 | 65.91 | 64.40 | 65.61 | 65.61 | 2.99% | 10,601 |
| Nov 20, 2025 | 65.44 | 65.81 | 63.71 | 63.71 | 63.71 | -1.55% | 14,037 |
| Nov 19, 2025 | 64.74 | 65.09 | 64.58 | 64.71 | 64.71 | -0.29% | 12,564 |
| Nov 18, 2025 | 64.10 | 65.09 | 63.80 | 64.90 | 64.90 | 0.50% | 14,243 |
| Nov 17, 2025 | 65.77 | 66.02 | 64.40 | 64.57 | 64.57 | -2.09% | 14,917 |
| Nov 14, 2025 | 65.31 | 66.19 | 65.31 | 65.95 | 65.95 | -0.20% | 10,068 |
| Nov 13, 2025 | 66.80 | 66.80 | 65.94 | 66.08 | 66.08 | -1.70% | 9,181 |
| Nov 12, 2025 | 67.42 | 67.72 | 67.18 | 67.22 | 67.22 | 0.05% | 15,636 |
| Nov 11, 2025 | 66.79 | 67.40 | 66.79 | 67.19 | 67.19 | 0.53% | 44,990 |
| Nov 10, 2025 | 66.87 | 67.06 | 66.46 | 66.84 | 66.84 | 0.90% | 38,479 |
| Nov 7, 2025 | 64.97 | 66.24 | 64.97 | 66.24 | 66.24 | 1.17% | 29,130 |
| Nov 6, 2025 | 66.25 | 66.42 | 65.41 | 65.48 | 65.48 | -1.05% | 28,137 |
| Nov 5, 2025 | 65.59 | 66.44 | 65.59 | 66.17 | 66.17 | 1.12% | 4,060 |
| Nov 4, 2025 | 65.20 | 65.68 | 65.20 | 65.44 | 65.44 | -1.14% | 17,833 |
| Nov 3, 2025 | 66.11 | 66.19 | 65.42 | 66.19 | 66.19 | -0.23% | 12,067 |
| Oct 31, 2025 | 65.89 | 66.37 | 65.78 | 66.34 | 66.34 | 0.50% | 17,398 |
| Oct 30, 2025 | 65.88 | 66.67 | 65.76 | 66.01 | 66.01 | -0.62% | 14,241 |
| Oct 29, 2025 | 67.23 | 67.61 | 66.33 | 66.42 | 66.42 | -1.36% | 11,508 |
| Oct 28, 2025 | 67.65 | 67.65 | 67.32 | 67.34 | 67.34 | -0.76% | 6,138 |
| Oct 27, 2025 | 68.24 | 68.24 | 67.58 | 67.85 | 67.85 | 0.28% | 18,227 |
| Oct 24, 2025 | 67.89 | 68.04 | 67.66 | 67.66 | 67.66 | 0.72% | 15,039 |
| Oct 23, 2025 | 66.67 | 67.34 | 66.67 | 67.18 | 67.18 | 1.02% | 9,339 |
| Oct 22, 2025 | 66.83 | 66.94 | 66.11 | 66.50 | 66.50 | -0.79% | 13,535 |
| Oct 21, 2025 | 66.47 | 67.28 | 66.47 | 67.03 | 67.03 | 0.28% | 8,337 |
| Oct 20, 2025 | 66.49 | 66.88 | 66.47 | 66.84 | 66.84 | 1.51% | 9,722 |
| Oct 17, 2025 | 65.50 | 65.85 | 65.50 | 65.85 | 65.85 | 0.19% | 42,927 |
| Oct 16, 2025 | 67.06 | 67.06 | 65.50 | 65.72 | 65.72 | -1.74% | 14,980 |
| Oct 15, 2025 | 67.36 | 67.41 | 66.45 | 66.89 | 66.89 | 0.41% | 18,503 |
| Oct 14, 2025 | 65.35 | 66.95 | 65.35 | 66.62 | 66.62 | 1.38% | 17,807 |
| Oct 13, 2025 | 65.33 | 65.71 | 65.14 | 65.71 | 65.71 | 2.13% | 263,104 |
| Oct 10, 2025 | 66.74 | 66.74 | 64.34 | 64.34 | 64.34 | -3.19% | 16,453 |
| Oct 9, 2025 | 67.11 | 67.45 | 66.33 | 66.46 | 66.46 | -0.89% | 9,801 |
| 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 |