iShares Morningstar Small Cap Value ETF (ISCV)
NYSEARCA: ISCV · Real-Time Price · USD
67.15
-0.72 (-1.06%)
Sep 12, 2025, 4:00 PM EDT - Market closed
ISCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 67.54 | 67.54 | 67.15 | 67.15 | 67.15 | -1.06% | 7,190 |
| Sep 11, 2025 | 66.94 | 67.87 | 66.94 | 67.87 | 67.87 | 1.61% | 7,826 |
| Sep 10, 2025 | 67.06 | 67.06 | 66.63 | 66.79 | 66.79 | -0.04% | 13,424 |
| Sep 9, 2025 | 67.27 | 67.44 | 66.77 | 66.82 | 66.82 | -0.86% | 12,728 |
| Sep 8, 2025 | 67.83 | 67.83 | 66.75 | 67.40 | 67.40 | -0.22% | 9,831 |
| Sep 5, 2025 | 67.49 | 68.12 | 67.01 | 67.55 | 67.55 | 0.53% | 16,022 |
| Sep 4, 2025 | 66.55 | 67.20 | 66.46 | 67.19 | 67.19 | 1.39% | 15,469 |
| Sep 3, 2025 | 66.31 | 66.56 | 66.00 | 66.27 | 66.27 | -0.08% | 10,726 |
| Sep 2, 2025 | 66.08 | 66.38 | 65.82 | 66.32 | 66.32 | -0.67% | 21,731 |
| Aug 29, 2025 | 67.04 | 67.04 | 66.56 | 66.77 | 66.77 | -0.08% | 12,265 |
| Aug 28, 2025 | 67.24 | 67.34 | 66.46 | 66.82 | 66.82 | -0.21% | 18,548 |
| Aug 27, 2025 | 66.44 | 67.04 | 66.40 | 66.96 | 66.96 | 0.79% | 15,528 |
| Aug 26, 2025 | 66.47 | 66.52 | 66.30 | 66.43 | 66.43 | 0.26% | 11,245 |
| Aug 25, 2025 | 66.66 | 66.66 | 66.26 | 66.26 | 66.26 | -0.59% | 12,697 |
| Aug 22, 2025 | 66.10 | 66.77 | 66.09 | 66.65 | 66.65 | 3.90% | 23,941 |
| Aug 21, 2025 | 63.98 | 64.34 | 63.74 | 64.15 | 64.15 | -0.17% | 4,726 |
| Aug 20, 2025 | 64.31 | 64.64 | 64.12 | 64.26 | 64.26 | -0.59% | 18,275 |
| Aug 19, 2025 | 65.00 | 65.19 | 64.40 | 64.64 | 64.64 | 0.37% | 11,592 |
| Aug 18, 2025 | 64.29 | 64.55 | 64.28 | 64.40 | 64.40 | 0.11% | 8,108 |
| Aug 15, 2025 | 64.98 | 64.98 | 64.29 | 64.33 | 64.33 | -0.69% | 12,579 |
| Aug 14, 2025 | 64.43 | 64.81 | 64.24 | 64.78 | 64.78 | -0.80% | 20,219 |
| Aug 13, 2025 | 64.04 | 65.30 | 64.04 | 65.30 | 65.30 | 2.44% | 10,354 |
| Aug 12, 2025 | 62.47 | 63.77 | 62.47 | 63.75 | 63.75 | 2.64% | 14,136 |
| Aug 11, 2025 | 62.27 | 62.67 | 61.98 | 62.11 | 62.11 | -0.24% | 19,048 |
| Aug 8, 2025 | 62.45 | 62.55 | 62.22 | 62.26 | 62.26 | 0.19% | 15,924 |
| Aug 7, 2025 | 62.75 | 63.05 | 61.98 | 62.14 | 62.14 | -0.20% | 10,823 |
| Aug 6, 2025 | 62.33 | 62.62 | 62.16 | 62.27 | 62.27 | -0.34% | 11,787 |
| Aug 5, 2025 | 62.36 | 62.54 | 61.82 | 62.48 | 62.48 | 0.39% | 14,612 |
| Aug 4, 2025 | 61.68 | 62.31 | 61.68 | 62.24 | 62.24 | 1.48% | 32,990 |
| Aug 1, 2025 | 61.71 | 61.71 | 60.96 | 61.33 | 61.33 | -1.81% | 12,151 |
| Jul 31, 2025 | 62.73 | 62.97 | 62.33 | 62.46 | 62.46 | -1.17% | 14,035 |
| Jul 30, 2025 | 63.91 | 64.00 | 62.74 | 63.20 | 63.20 | -1.06% | 47,069 |
| Jul 29, 2025 | 64.34 | 64.34 | 63.68 | 63.88 | 63.88 | -0.56% | 19,916 |
| Jul 28, 2025 | 64.43 | 64.48 | 64.10 | 64.24 | 64.24 | -0.29% | 14,550 |
| Jul 25, 2025 | 63.87 | 64.43 | 63.87 | 64.43 | 64.43 | 0.22% | 20,648 |
| Jul 24, 2025 | 64.78 | 64.90 | 64.19 | 64.29 | 64.29 | -1.29% | 52,497 |
| Jul 23, 2025 | 64.91 | 65.13 | 64.49 | 65.13 | 65.13 | 1.23% | 58,903 |
| Jul 22, 2025 | 63.47 | 64.42 | 63.47 | 64.34 | 64.34 | 1.82% | 16,229 |
| Jul 21, 2025 | 63.76 | 63.91 | 63.19 | 63.19 | 63.19 | -0.31% | 20,351 |
| Jul 18, 2025 | 64.01 | 64.01 | 63.25 | 63.39 | 63.39 | -0.41% | 23,813 |
| Jul 17, 2025 | 62.92 | 63.69 | 62.92 | 63.65 | 63.65 | 1.26% | 11,065 |
| Jul 16, 2025 | 62.85 | 63.00 | 61.95 | 62.86 | 62.86 | 0.32% | 59,057 |
| Jul 15, 2025 | 64.37 | 64.37 | 62.61 | 62.66 | 62.66 | -2.12% | 17,141 |
| Jul 14, 2025 | 63.79 | 64.03 | 63.52 | 64.02 | 64.02 | 0.03% | 40,727 |
| Jul 11, 2025 | 64.02 | 64.15 | 63.87 | 64.00 | 64.00 | -1.04% | 10,169 |
| Jul 10, 2025 | 64.07 | 64.96 | 64.07 | 64.67 | 64.67 | 0.94% | 16,622 |
| Jul 9, 2025 | 63.91 | 64.07 | 63.50 | 64.07 | 64.07 | 0.69% | 20,621 |
| Jul 8, 2025 | 63.20 | 64.05 | 63.20 | 63.63 | 63.63 | 0.81% | 45,593 |
| Jul 7, 2025 | 63.52 | 63.98 | 62.76 | 63.12 | 63.12 | -1.34% | 12,224 |
| Jul 3, 2025 | 64.02 | 64.26 | 63.93 | 63.98 | 63.98 | 0.46% | 7,531 |