iShares Morningstar Small Cap Value ETF (ISCV)
NYSEARCA: ISCV · Real-Time Price · USD
72.80
-1.05 (-1.42%)
May 15, 2026, 4:00 PM EDT - Market closed
ISCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 73.31 | 73.31 | 72.80 | 72.80 | 72.80 | -1.41% | 11,127 |
| May 14, 2026 | 73.90 | 74.25 | 73.77 | 73.85 | 73.85 | 0.25% | 4,801 |
| May 13, 2026 | 74.17 | 74.17 | 73.55 | 73.67 | 73.66 | -0.52% | 9,542 |
| May 12, 2026 | 74.44 | 74.44 | 73.33 | 74.05 | 74.05 | -0.34% | 10,016 |
| May 11, 2026 | 75.23 | 75.23 | 74.30 | 74.31 | 74.31 | -0.69% | 6,840 |
| May 8, 2026 | 74.78 | 74.93 | 74.36 | 74.83 | 74.83 | 0.61% | 9,728 |
| May 7, 2026 | 75.29 | 75.29 | 74.37 | 74.37 | 74.37 | -1.11% | 5,826 |
| May 6, 2026 | 74.92 | 75.38 | 74.92 | 75.21 | 75.21 | 1.03% | 10,494 |
| May 5, 2026 | 74.09 | 74.62 | 74.09 | 74.44 | 74.44 | 1.12% | 11,331 |
| May 4, 2026 | 74.38 | 74.43 | 73.55 | 73.61 | 73.61 | -0.93% | 9,571 |
| May 1, 2026 | 74.24 | 74.50 | 74.20 | 74.30 | 74.30 | -0.26% | 11,458 |
| Apr 30, 2026 | 73.75 | 74.52 | 73.58 | 74.50 | 74.50 | 1.60% | 13,475 |
| Apr 29, 2026 | 73.91 | 73.91 | 73.11 | 73.32 | 73.32 | -0.80% | 7,852 |
| Apr 28, 2026 | 74.07 | 74.07 | 73.81 | 73.91 | 73.91 | -0.32% | 6,194 |
| Apr 27, 2026 | 74.05 | 74.40 | 74.05 | 74.15 | 74.15 | 0.33% | 6,364 |
| Apr 24, 2026 | 74.37 | 74.37 | 73.70 | 73.91 | 73.91 | -0.20% | 6,793 |
| Apr 23, 2026 | 74.22 | 74.40 | 73.45 | 74.05 | 74.05 | 0.01% | 21,463 |
| Apr 22, 2026 | 74.39 | 74.39 | 73.98 | 74.05 | 74.04 | -0.26% | 3,257 |
| Apr 21, 2026 | 74.81 | 75.29 | 74.10 | 74.24 | 74.24 | -0.59% | 27,737 |
| Apr 20, 2026 | 74.16 | 74.75 | 74.16 | 74.68 | 74.68 | 0.58% | 15,834 |
| Apr 17, 2026 | 73.45 | 74.74 | 73.45 | 74.25 | 74.25 | 1.64% | 13,947 |
| Apr 16, 2026 | 72.78 | 73.05 | 72.71 | 73.05 | 73.05 | 0.49% | 9,173 |
| Apr 15, 2026 | 73.01 | 73.01 | 72.54 | 72.70 | 72.70 | -0.18% | 9,302 |
| Apr 14, 2026 | 72.65 | 72.94 | 72.65 | 72.83 | 72.83 | 0.41% | 18,830 |
| Apr 13, 2026 | 71.72 | 72.53 | 71.69 | 72.53 | 72.53 | 0.99% | 7,204 |
| Apr 10, 2026 | 72.63 | 72.73 | 71.69 | 71.82 | 71.82 | -0.48% | 33,439 |
| Apr 9, 2026 | 71.63 | 72.32 | 71.50 | 72.17 | 72.17 | 0.45% | 11,003 |
| Apr 8, 2026 | 71.93 | 72.00 | 71.64 | 71.85 | 71.85 | 2.22% | 33,329 |
| Apr 7, 2026 | 70.49 | 70.59 | 70.02 | 70.29 | 70.29 | 0.09% | 9,836 |
| Apr 6, 2026 | 69.78 | 70.29 | 69.62 | 70.22 | 70.22 | 0.49% | 14,404 |
| Apr 2, 2026 | 68.96 | 69.89 | 68.87 | 69.88 | 69.88 | 0.20% | 38,099 |
| Apr 1, 2026 | 69.59 | 70.14 | 69.59 | 69.74 | 69.74 | 0.33% | 47,689 |
| Mar 31, 2026 | 68.59 | 69.52 | 68.41 | 69.51 | 69.51 | 2.45% | 8,988 |
| Mar 30, 2026 | 68.81 | 68.94 | 67.72 | 67.85 | 67.85 | -0.43% | 11,257 |
| 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% | 12,921 |
| 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 |