Skip to main content
logo
iShares Morningstar Small Cap Value ETF (ISCV)
NYSEARCA: ISCV · Real-Time Price · USD
74.90
-1.03 (-1.36%)
Jun 5, 2026, 4:00 PM EDT - Market closed

ISCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202675.5375.7574.6774.9074.90-1.35%15,332
Jun 4, 202675.1176.0175.0475.9375.931.09%10,877
Jun 3, 202675.3175.3175.0575.1175.11-0.57%6,541
Jun 2, 202675.0675.7074.7675.5575.550.59%6,657
Jun 1, 202675.0875.3874.8575.1175.10-0.29%14,144
May 29, 202675.5375.6574.9275.3275.32-0.41%13,436
May 28, 202675.1975.7775.0075.6375.630.28%5,116
May 27, 202675.6075.6975.4175.4175.410.08%6,747
May 26, 202675.2875.3974.9975.3575.350.94%10,959
May 22, 202674.4574.7574.3574.6574.650.76%6,809
May 21, 202673.5074.2873.3674.0974.090.37%19,462
May 20, 202672.7573.8272.2973.8273.821.83%8,332
May 19, 202672.9472.9972.3872.5072.50-0.96%6,020
May 18, 202672.8873.5972.8873.2073.200.54%8,421
May 15, 202673.3173.3172.8072.8072.80-1.41%11,127
May 14, 202673.9074.2573.7773.8573.850.25%4,801
May 13, 202674.1774.1773.5573.6773.66-0.52%9,542
May 12, 202674.4474.4473.3374.0574.05-0.34%10,016
May 11, 202675.2375.2374.3074.3174.31-0.69%6,840
May 8, 202674.7874.9374.3674.8374.830.61%9,728
May 7, 202675.2975.2974.3774.3774.37-1.11%5,826
May 6, 202674.9275.3874.9275.2175.211.03%10,494
May 5, 202674.0974.6274.0974.4474.441.12%11,331
May 4, 202674.3874.4373.5573.6173.61-0.93%9,571
May 1, 202674.2474.5074.2074.3074.30-0.26%11,458
Apr 30, 202673.7574.5273.5874.5074.501.60%13,475
Apr 29, 202673.9173.9173.1173.3273.32-0.80%7,852
Apr 28, 202674.0774.0773.8173.9173.91-0.32%6,194
Apr 27, 202674.0574.4074.0574.1574.150.33%6,364
Apr 24, 202674.3774.3773.7073.9173.91-0.20%6,793
Apr 23, 202674.2274.4073.4574.0574.050.01%21,463
Apr 22, 202674.3974.3973.9874.0574.04-0.26%3,257
Apr 21, 202674.8175.2974.1074.2474.24-0.59%27,737
Apr 20, 202674.1674.7574.1674.6874.680.58%15,834
Apr 17, 202673.4574.7473.4574.2574.251.64%13,947
Apr 16, 202672.7873.0572.7173.0573.050.49%9,173
Apr 15, 202673.0173.0172.5472.7072.70-0.18%9,302
Apr 14, 202672.6572.9472.6572.8372.830.41%18,830
Apr 13, 202671.7272.5371.6972.5372.530.99%7,204
Apr 10, 202672.6372.7371.6971.8271.82-0.48%33,439
Apr 9, 202671.6372.3271.5072.1772.170.45%11,003
Apr 8, 202671.9372.0071.6471.8571.852.22%33,329
Apr 7, 202670.4970.5970.0270.2970.290.09%9,836
Apr 6, 202669.7870.2969.6270.2270.220.49%14,404
Apr 2, 202668.9669.8968.8769.8869.880.20%38,099
Apr 1, 202669.5970.1469.5969.7469.740.33%47,689
Mar 31, 202668.5969.5268.4169.5169.512.45%8,988
Mar 30, 202668.8168.9467.7267.8567.85-0.43%11,257
Mar 27, 202668.9569.0267.9868.1468.14-1.49%14,516
Mar 26, 202669.0170.0469.0169.1769.17-0.58%12,921