iShares Morningstar Small Cap Value ETF (ISCV)
NYSEARCA: ISCV · Real-Time Price · USD
78.83
-0.96 (-1.20%)
Nov 12, 2026, 4:00 PM EST - Market closed
ISCV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 79.91 | 79.91 | 78.83 | 78.83 | 78.83 | -1.20% | 4,513 |
| Nov 11, 2026 | 79.85 | 79.85 | 79.26 | 79.79 | 79.79 | 0.31% | 17,295 |
| Nov 10, 2026 | 79.13 | 79.54 | 78.61 | 79.54 | 79.54 | -0.36% | 13,404 |
| Nov 9, 2026 | 78.90 | 80.07 | 78.74 | 79.83 | 79.83 | 2.48% | 6,251 |
| Nov 6, 2026 | 77.41 | 78.12 | 77.21 | 77.90 | 77.90 | -0.32% | 18,119 |
| Nov 5, 2026 | 80.77 | 80.77 | 77.82 | 78.15 | 78.15 | -2.88% | 9,507 |
| Nov 4, 2026 | 80.05 | 80.48 | 80.05 | 80.47 | 80.47 | 2.11% | 7,703 |
| Nov 3, 2026 | 78.96 | 79.55 | 78.81 | 78.81 | 78.81 | -0.62% | 5,491 |
| Nov 2, 2026 | 78.83 | 79.63 | 78.83 | 79.30 | 79.30 | 0.99% | 6,433 |
| Oct 30, 2026 | 78.92 | 79.48 | 78.22 | 78.52 | 78.52 | -0.58% | 7,910 |
| Oct 29, 2026 | 78.24 | 78.98 | 78.24 | 78.98 | 78.98 | 1.49% | 6,247 |
| Oct 28, 2026 | 78.05 | 78.07 | 77.49 | 77.82 | 77.82 | -0.07% | 10,977 |
| Oct 27, 2026 | 77.92 | 77.95 | 77.54 | 77.87 | 77.87 | 0.15% | 7,649 |
| Oct 26, 2026 | 77.70 | 78.28 | 77.70 | 77.76 | 77.75 | 0.21% | 2,571 |
| Oct 23, 2026 | 77.61 | 77.77 | 77.46 | 77.59 | 77.59 | -0.53% | 10,265 |
| Oct 22, 2026 | 76.69 | 78.01 | 76.65 | 78.00 | 78.00 | 1.43% | 7,409 |
| Oct 21, 2026 | 77.03 | 77.08 | 76.79 | 76.90 | 76.90 | 0.03% | 5,350 |
| Oct 20, 2026 | 75.98 | 76.88 | 75.98 | 76.88 | 76.88 | 1.67% | 7,592 |
| Oct 19, 2026 | 76.21 | 76.21 | 75.58 | 75.62 | 75.62 | -0.36% | 18,144 |
| Oct 16, 2026 | 76.74 | 76.92 | 75.63 | 75.89 | 75.89 | -0.60% | 8,485 |
| Oct 15, 2026 | 75.91 | 76.35 | 75.90 | 76.35 | 76.35 | 1.84% | 5,372 |
| Oct 14, 2026 | 75.81 | 75.81 | 74.63 | 74.97 | 74.97 | -0.94% | 18,233 |
| Oct 13, 2026 | 75.79 | 76.25 | 75.27 | 75.68 | 75.68 | 0.26% | 7,939 |
| Oct 12, 2026 | 75.39 | 75.65 | 75.39 | 75.48 | 75.48 | 0.11% | 4,558 |
| Oct 9, 2026 | 75.76 | 75.76 | 75.40 | 75.40 | 75.39 | -0.06% | 7,055 |
| Oct 8, 2026 | 74.65 | 75.45 | 74.45 | 75.44 | 75.44 | 0.91% | 12,279 |
| Oct 7, 2026 | 75.15 | 75.15 | 74.63 | 74.76 | 74.76 | -1.25% | 9,988 |
| Oct 6, 2026 | 76.33 | 76.33 | 75.58 | 75.71 | 75.71 | -0.11% | 9,671 |
| Oct 5, 2026 | 75.70 | 76.13 | 75.51 | 75.79 | 75.79 | 0.40% | 7,945 |
| Oct 2, 2026 | 75.77 | 75.94 | 75.43 | 75.49 | 75.49 | 0.58% | 6,131 |
| Oct 1, 2026 | 74.62 | 75.14 | 74.26 | 75.05 | 75.05 | 0.33% | 18,342 |
| Sep 30, 2026 | 75.09 | 75.40 | 74.81 | 74.81 | 74.81 | -0.60% | 14,722 |
| Sep 29, 2026 | 75.63 | 75.68 | 74.90 | 75.26 | 75.26 | -0.43% | 9,524 |
| Sep 28, 2026 | 76.34 | 76.34 | 75.33 | 75.58 | 75.58 | -0.82% | 8,788 |
| Sep 25, 2026 | 76.11 | 76.38 | 75.79 | 76.20 | 76.20 | 0.38% | 18,809 |
| Sep 24, 2026 | 76.36 | 76.40 | 75.60 | 75.92 | 75.92 | -0.53% | 11,994 |
| Sep 23, 2026 | 77.03 | 77.57 | 76.32 | 76.32 | 76.32 | -1.27% | 10,507 |
| Sep 22, 2026 | 77.58 | 77.89 | 77.31 | 77.31 | 77.31 | 0.10% | 9,439 |
| Sep 21, 2026 | 77.65 | 78.10 | 77.20 | 77.23 | 77.23 | 0.15% | 14,840 |
| Sep 18, 2026 | 77.83 | 78.54 | 76.98 | 77.11 | 77.11 | -0.85% | 17,324 |
| Sep 17, 2026 | 78.54 | 78.54 | 77.77 | 77.77 | 77.77 | 0.38% | 12,177 |
| Sep 16, 2026 | 78.50 | 78.50 | 76.85 | 77.48 | 77.48 | -0.83% | 22,495 |
| Sep 15, 2026 | 78.44 | 78.46 | 78.07 | 78.13 | 78.13 | -0.43% | 12,985 |
| Sep 14, 2026 | 78.95 | 79.10 | 78.65 | 78.87 | 78.47 | 0.01% | 8,859 |
| Sep 11, 2026 | 79.26 | 79.30 | 78.62 | 78.86 | 78.46 | 0.69% | 25,311 |
| Sep 10, 2026 | 78.92 | 78.92 | 78.21 | 78.32 | 77.92 | -0.69% | 14,531 |
| Sep 9, 2026 | 79.69 | 79.74 | 78.79 | 78.87 | 78.47 | -1.11% | 13,295 |
| Sep 8, 2026 | 80.66 | 80.66 | 79.75 | 79.75 | 79.34 | -1.13% | 12,879 |
| Sep 4, 2026 | 80.08 | 80.76 | 80.08 | 80.66 | 80.25 | 0.09% | 11,235 |
| Sep 3, 2026 | 80.54 | 80.60 | 80.17 | 80.59 | 80.18 | 0.61% | 9,850 |