iShares Morningstar Small Cap Value ETF (ISCV)
NYSEARCA: ISCV · Real-Time Price · USD
81.79
+0.17 (0.21%)
At close: Aug 14, 2026, 4:00 PM EDT
81.83
+0.04 (0.05%)
After-hours: Aug 14, 2026, 8:00 PM EDT
ISCV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 81.76 | 81.90 | 81.64 | 81.79 | 81.79 | 0.21% | 6,135 |
| Aug 13, 2026 | 81.53 | 82.02 | 81.22 | 81.62 | 81.62 | 0.54% | 17,340 |
| Aug 12, 2026 | 81.19 | 81.48 | 80.62 | 81.18 | 81.18 | 0.18% | 9,547 |
| Aug 11, 2026 | 81.24 | 81.27 | 80.40 | 81.03 | 81.03 | 0.14% | 9,733 |
| Aug 10, 2026 | 81.18 | 81.18 | 80.74 | 80.92 | 80.92 | -0.35% | 11,527 |
| Aug 7, 2026 | 80.75 | 81.69 | 80.60 | 81.20 | 81.20 | 0.76% | 7,227 |
| Aug 6, 2026 | 81.19 | 82.03 | 80.57 | 80.59 | 80.59 | -0.74% | 10,010 |
| Aug 5, 2026 | 81.51 | 81.99 | 81.13 | 81.19 | 81.19 | -0.56% | 13,869 |
| Aug 4, 2026 | 81.14 | 81.68 | 80.42 | 81.65 | 81.65 | 1.39% | 15,109 |
| Aug 3, 2026 | 79.97 | 80.69 | 79.97 | 80.53 | 80.53 | 1.31% | 10,651 |
| Jul 31, 2026 | 80.02 | 80.02 | 79.01 | 79.49 | 79.49 | -0.47% | 9,748 |
| Jul 30, 2026 | 79.83 | 80.94 | 79.05 | 79.86 | 79.86 | 0.01% | 15,577 |
| Jul 29, 2026 | 80.32 | 80.64 | 79.86 | 79.86 | 79.86 | -0.91% | 6,538 |
| Jul 28, 2026 | 79.93 | 80.59 | 79.93 | 80.59 | 80.59 | 1.29% | 5,222 |
| Jul 27, 2026 | 79.48 | 79.67 | 79.40 | 79.56 | 79.56 | 0.77% | 9,173 |
| Jul 24, 2026 | 78.40 | 79.37 | 78.18 | 78.96 | 78.96 | 0.90% | 5,744 |
| Jul 23, 2026 | 78.29 | 78.47 | 77.97 | 78.26 | 78.26 | -0.93% | 7,692 |
| Jul 22, 2026 | 79.38 | 79.57 | 78.87 | 78.99 | 78.99 | -0.12% | 11,671 |
| Jul 21, 2026 | 78.64 | 79.09 | 78.64 | 79.09 | 79.09 | 0.53% | 9,019 |
| Jul 20, 2026 | 79.69 | 79.69 | 78.67 | 78.67 | 78.67 | -0.82% | 11,079 |
| Jul 17, 2026 | 79.09 | 80.18 | 79.07 | 79.32 | 79.32 | -0.54% | 8,982 |
| Jul 16, 2026 | 78.70 | 79.92 | 78.70 | 79.75 | 79.75 | 1.31% | 5,388 |
| Jul 15, 2026 | 78.89 | 79.08 | 78.63 | 78.72 | 78.72 | 0.55% | 6,369 |
| Jul 14, 2026 | 78.29 | 78.38 | 78.09 | 78.29 | 78.29 | -0.03% | 5,337 |
| Jul 13, 2026 | 79.02 | 79.02 | 78.26 | 78.32 | 78.32 | -0.02% | 3,385 |
| Jul 10, 2026 | 78.48 | 78.48 | 78.19 | 78.33 | 78.33 | 0.32% | 8,599 |
| Jul 9, 2026 | 77.78 | 78.39 | 77.78 | 78.08 | 78.08 | 0.84% | 6,976 |
| Jul 8, 2026 | 78.00 | 78.24 | 77.19 | 77.43 | 77.43 | -1.46% | 15,164 |
| Jul 7, 2026 | 79.06 | 79.43 | 78.56 | 78.58 | 78.58 | -0.26% | 12,473 |
| Jul 6, 2026 | 78.60 | 79.08 | 78.40 | 78.78 | 78.78 | -0.01% | 14,709 |
| Jul 2, 2026 | 78.59 | 78.85 | 78.16 | 78.79 | 78.79 | 0.59% | 13,116 |
| Jul 1, 2026 | 78.23 | 79.02 | 78.23 | 78.33 | 78.33 | 0.01% | 12,193 |
| Jun 30, 2026 | 78.19 | 78.69 | 77.72 | 78.32 | 78.32 | -0.04% | 52,016 |
| Jun 29, 2026 | 78.17 | 78.35 | 77.81 | 78.35 | 78.35 | -0.09% | 15,446 |
| Jun 26, 2026 | 76.99 | 78.44 | 76.99 | 78.42 | 78.42 | 1.39% | 9,449 |
| Jun 25, 2026 | 76.99 | 78.00 | 76.99 | 77.34 | 77.34 | 0.47% | 7,852 |
| Jun 24, 2026 | 76.19 | 77.30 | 76.19 | 76.98 | 76.98 | 0.90% | 8,601 |
| Jun 23, 2026 | 76.14 | 76.52 | 75.80 | 76.29 | 76.29 | 0.13% | 12,087 |
| Jun 22, 2026 | 76.03 | 76.55 | 76.03 | 76.19 | 76.19 | -0.04% | 57,104 |
| Jun 18, 2026 | 76.44 | 76.44 | 75.93 | 76.22 | 76.22 | 0.93% | 13,836 |
| Jun 17, 2026 | 76.58 | 77.08 | 75.40 | 75.52 | 75.52 | -1.37% | 8,992 |
| Jun 16, 2026 | 76.92 | 77.45 | 76.56 | 76.56 | 76.56 | -0.33% | 6,634 |
| Jun 15, 2026 | 77.79 | 77.79 | 76.82 | 76.82 | 76.82 | -0.15% | 5,110 |
| Jun 12, 2026 | 76.72 | 77.53 | 76.72 | 77.27 | 76.93 | 0.98% | 4,892 |
| Jun 11, 2026 | 75.78 | 76.58 | 75.44 | 76.52 | 76.19 | 1.78% | 16,519 |
| Jun 10, 2026 | 75.63 | 76.35 | 75.18 | 75.18 | 74.85 | -0.84% | 7,937 |
| Jun 9, 2026 | 75.30 | 76.42 | 74.97 | 75.82 | 75.49 | 0.97% | 29,059 |
| Jun 8, 2026 | 75.57 | 75.58 | 75.05 | 75.09 | 74.76 | 0.25% | 9,951 |
| Jun 5, 2026 | 75.53 | 75.75 | 74.67 | 74.90 | 74.57 | -1.35% | 15,332 |
| Jun 4, 2026 | 75.11 | 76.01 | 75.04 | 75.93 | 75.60 | 1.09% | 10,877 |