iShares Morningstar Small Cap Value ETF (ISCV)
NYSEARCA: ISCV · Real-Time Price · USD
78.42
+1.08 (1.39%)
At close: Jun 26, 2026, 4:00 PM EDT
78.42
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:10 PM EDT
ISCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 76.99 | 78.34 | 76.99 | 78.28 | - | 1.21% | 4,110 |
| 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 |
| Jun 3, 2026 | 75.31 | 75.31 | 75.05 | 75.11 | 74.78 | -0.57% | 6,541 |
| Jun 2, 2026 | 75.06 | 75.70 | 74.76 | 75.55 | 75.22 | 0.59% | 6,657 |
| Jun 1, 2026 | 75.08 | 75.38 | 74.85 | 75.11 | 74.78 | -0.29% | 14,144 |
| May 29, 2026 | 75.53 | 75.65 | 74.92 | 75.32 | 74.99 | -0.41% | 13,436 |
| May 28, 2026 | 75.19 | 75.77 | 75.00 | 75.63 | 75.30 | 0.28% | 5,116 |
| May 27, 2026 | 75.60 | 75.69 | 75.41 | 75.41 | 75.08 | 0.08% | 6,747 |
| May 26, 2026 | 75.28 | 75.39 | 74.99 | 75.35 | 75.02 | 0.94% | 10,959 |
| May 22, 2026 | 74.45 | 74.75 | 74.35 | 74.65 | 74.32 | 0.76% | 6,809 |
| May 21, 2026 | 73.50 | 74.28 | 73.36 | 74.09 | 73.77 | 0.37% | 19,462 |
| May 20, 2026 | 72.75 | 73.82 | 72.29 | 73.82 | 73.50 | 1.83% | 8,332 |
| May 19, 2026 | 72.94 | 72.99 | 72.38 | 72.50 | 72.18 | -0.96% | 6,120 |
| May 18, 2026 | 72.88 | 73.59 | 72.88 | 73.20 | 72.88 | 0.54% | 8,421 |
| May 15, 2026 | 73.31 | 73.31 | 72.80 | 72.80 | 72.49 | -1.41% | 11,127 |
| May 14, 2026 | 73.90 | 74.25 | 73.77 | 73.85 | 73.52 | 0.25% | 4,801 |
| May 13, 2026 | 74.17 | 74.17 | 73.55 | 73.67 | 73.34 | -0.52% | 9,542 |
| May 12, 2026 | 74.44 | 74.44 | 73.33 | 74.05 | 73.73 | -0.34% | 10,016 |
| May 11, 2026 | 75.23 | 75.23 | 74.30 | 74.31 | 73.98 | -0.69% | 6,840 |
| May 8, 2026 | 74.78 | 74.93 | 74.36 | 74.83 | 74.50 | 0.61% | 9,728 |
| May 7, 2026 | 75.29 | 75.29 | 74.37 | 74.37 | 74.05 | -1.11% | 5,826 |
| May 6, 2026 | 74.92 | 75.38 | 74.92 | 75.21 | 74.88 | 1.03% | 10,494 |
| May 5, 2026 | 74.09 | 74.62 | 74.09 | 74.44 | 74.11 | 1.12% | 11,331 |
| May 4, 2026 | 74.38 | 74.43 | 73.55 | 73.61 | 73.29 | -0.93% | 9,571 |
| May 1, 2026 | 74.24 | 74.50 | 74.20 | 74.30 | 73.98 | -0.26% | 11,458 |
| Apr 30, 2026 | 73.75 | 74.52 | 73.58 | 74.50 | 74.17 | 1.60% | 13,475 |
| Apr 29, 2026 | 73.91 | 73.91 | 73.11 | 73.32 | 73.00 | -0.80% | 7,852 |
| Apr 28, 2026 | 74.07 | 74.07 | 73.81 | 73.91 | 73.59 | -0.32% | 6,194 |
| Apr 27, 2026 | 74.05 | 74.40 | 74.05 | 74.15 | 73.83 | 0.33% | 6,364 |
| Apr 24, 2026 | 74.37 | 74.37 | 73.70 | 73.91 | 73.59 | -0.20% | 6,793 |
| Apr 23, 2026 | 74.22 | 74.40 | 73.45 | 74.05 | 73.73 | 0.01% | 21,463 |
| Apr 22, 2026 | 74.39 | 74.39 | 73.98 | 74.05 | 73.72 | -0.26% | 3,257 |
| Apr 21, 2026 | 74.81 | 75.29 | 74.10 | 74.24 | 73.92 | -0.59% | 27,737 |
| Apr 20, 2026 | 74.16 | 74.75 | 74.16 | 74.68 | 74.35 | 0.58% | 15,834 |
| Apr 17, 2026 | 73.45 | 74.74 | 73.45 | 74.25 | 73.93 | 1.64% | 13,947 |
| Apr 16, 2026 | 72.78 | 73.05 | 72.71 | 73.05 | 72.73 | 0.49% | 9,173 |