iShares Morningstar Small Cap Value ETF (ISCV)
NYSEARCA: ISCV · Real-Time Price · USD
59.41
-0.28 (-0.47%)
May 30, 2025, 4:00 PM - Market closed
ISCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 59.46 | 59.57 | 59.06 | 59.41 | 59.41 | -0.46% | 15,918 |
| May 29, 2025 | 60.05 | 60.05 | 59.24 | 59.69 | 59.69 | 0.23% | 20,337 |
| May 28, 2025 | 60.25 | 60.25 | 59.51 | 59.55 | 59.55 | -1.16% | 18,442 |
| May 27, 2025 | 59.61 | 60.25 | 59.20 | 60.25 | 60.25 | 2.50% | 13,768 |
| May 23, 2025 | 58.01 | 58.90 | 58.01 | 58.78 | 58.78 | -0.31% | 9,714 |
| May 22, 2025 | 58.78 | 59.23 | 58.56 | 58.96 | 58.96 | -0.12% | 14,790 |
| May 21, 2025 | 60.28 | 60.28 | 58.96 | 59.03 | 59.03 | -2.88% | 11,273 |
| May 20, 2025 | 60.89 | 61.09 | 60.69 | 60.78 | 60.78 | -0.18% | 4,315 |
| May 19, 2025 | 60.48 | 60.90 | 60.48 | 60.89 | 60.89 | -0.52% | 6,712 |
| May 16, 2025 | 60.94 | 61.31 | 60.78 | 61.21 | 61.21 | 0.79% | 9,720 |
| May 15, 2025 | 60.36 | 60.73 | 60.18 | 60.73 | 60.73 | 0.38% | 25,924 |
| May 14, 2025 | 60.72 | 60.83 | 60.46 | 60.50 | 60.50 | -0.71% | 8,815 |
| May 13, 2025 | 61.02 | 61.20 | 60.72 | 60.93 | 60.93 | 0.41% | 4,912 |
| May 12, 2025 | 60.78 | 61.40 | 60.38 | 60.68 | 60.68 | 3.44% | 11,697 |
| May 9, 2025 | 58.77 | 58.87 | 58.44 | 58.66 | 58.66 | 0.20% | 11,885 |
| May 8, 2025 | 58.14 | 58.90 | 57.97 | 58.54 | 58.54 | 1.78% | 8,564 |
| May 7, 2025 | 57.60 | 57.89 | 57.17 | 57.52 | 57.52 | 0.19% | 12,169 |
| May 6, 2025 | 57.33 | 57.80 | 57.21 | 57.41 | 57.41 | -0.51% | 13,701 |
| May 5, 2025 | 57.65 | 58.20 | 57.65 | 57.70 | 57.70 | -0.74% | 13,323 |
| May 2, 2025 | 57.62 | 58.22 | 57.52 | 58.13 | 58.13 | 2.22% | 19,553 |
| May 1, 2025 | 56.48 | 57.32 | 56.48 | 56.87 | 56.87 | 0.21% | 15,758 |
| Apr 30, 2025 | 56.10 | 56.77 | 55.51 | 56.75 | 56.75 | -0.51% | 72,870 |
| Apr 29, 2025 | 56.51 | 57.16 | 56.23 | 57.04 | 57.04 | 0.40% | 18,097 |
| Apr 28, 2025 | 56.53 | 57.05 | 56.22 | 56.81 | 56.81 | 0.58% | 13,149 |
| Apr 25, 2025 | 56.25 | 56.51 | 56.11 | 56.48 | 56.48 | -0.10% | 12,105 |
| Apr 24, 2025 | 55.80 | 56.66 | 55.76 | 56.54 | 56.54 | 1.74% | 9,951 |
| Apr 23, 2025 | 56.42 | 57.00 | 55.43 | 55.58 | 55.58 | 1.06% | 18,407 |
| Apr 22, 2025 | 54.22 | 55.10 | 53.97 | 54.99 | 54.99 | 2.68% | 130,456 |
| Apr 21, 2025 | 54.05 | 54.16 | 53.05 | 53.56 | 53.56 | -1.85% | 16,065 |
| Apr 17, 2025 | 54.17 | 54.89 | 54.17 | 54.57 | 54.57 | 1.06% | 16,437 |
| Apr 16, 2025 | 54.26 | 54.75 | 53.50 | 54.00 | 54.00 | -0.75% | 43,848 |
| Apr 15, 2025 | 54.42 | 55.02 | 54.31 | 54.41 | 54.41 | -0.17% | 23,603 |
| Apr 14, 2025 | 54.64 | 54.75 | 53.82 | 54.50 | 54.50 | 1.28% | 83,139 |
| Apr 11, 2025 | 53.17 | 53.88 | 52.27 | 53.81 | 53.81 | 0.92% | 103,103 |
| Apr 10, 2025 | 54.52 | 54.52 | 52.03 | 53.32 | 53.32 | -4.55% | 65,371 |
| Apr 9, 2025 | 50.83 | 56.06 | 50.53 | 55.86 | 55.86 | 8.74% | 41,116 |
| Apr 8, 2025 | 54.31 | 54.51 | 50.85 | 51.37 | 51.37 | -2.60% | 122,546 |
| Apr 7, 2025 | 51.47 | 55.17 | 51.22 | 52.74 | 52.74 | -1.33% | 181,143 |
| Apr 4, 2025 | 54.15 | 54.41 | 52.23 | 53.45 | 53.45 | -4.31% | 121,266 |
| Apr 3, 2025 | 57.57 | 57.92 | 55.86 | 55.86 | 55.86 | -7.24% | 93,349 |
| Apr 2, 2025 | 58.76 | 60.33 | 58.76 | 60.22 | 60.22 | 1.36% | 44,033 |
| Apr 1, 2025 | 59.09 | 59.70 | 58.77 | 59.41 | 59.41 | 0.19% | 14,418 |
| Mar 31, 2025 | 58.33 | 59.55 | 58.33 | 59.30 | 59.30 | 0.22% | 30,660 |
| Mar 28, 2025 | 60.19 | 60.19 | 58.80 | 59.17 | 59.17 | -1.87% | 17,694 |
| Mar 27, 2025 | 60.33 | 60.64 | 60.06 | 60.30 | 60.30 | -0.43% | 13,193 |
| Mar 26, 2025 | 61.02 | 61.02 | 60.31 | 60.56 | 60.56 | -0.13% | 23,296 |
| Mar 25, 2025 | 61.08 | 61.08 | 60.47 | 60.64 | 60.64 | -0.56% | 54,912 |
| Mar 24, 2025 | 60.38 | 61.05 | 60.38 | 60.98 | 60.98 | 2.04% | 20,001 |
| Mar 21, 2025 | 59.63 | 59.91 | 59.26 | 59.76 | 59.76 | -0.68% | 25,526 |
| Mar 20, 2025 | 60.03 | 60.64 | 60.03 | 60.17 | 60.17 | -0.45% | 24,320 |