Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares Morningstar Small-Cap ETF (ISCB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
55.69+0.02 (+0.04%)
At close: 03:36PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 202255.1455.6954.9155.6955.692,400
Jan 13, 202256.4456.5555.6755.6755.674,000
Jan 12, 202256.5956.5955.9156.1256.125,400
Jan 11, 202256.0656.3855.7356.3856.382,100
Jan 10, 202255.6155.7554.7855.7555.758,200
Jan 07, 202256.6156.6155.9955.9955.996,600
Jan 06, 202256.5656.8355.8156.4456.4410,300
Jan 05, 202258.1158.1756.2256.2256.224,900
Jan 04, 202257.9758.3757.5057.9557.958,000
Jan 03, 202257.3758.1257.3757.8057.807,200
Dec 31, 202157.1757.5457.1757.2257.224,600
Dec 30, 202157.8657.8657.3157.3157.312,400
Dec 29, 202156.9457.3556.9457.2757.2714,500
Dec 28, 202157.6357.6357.2257.2257.2211,800
Dec 27, 202157.1857.4656.9157.4657.465,300
Dec 23, 202156.7457.0956.7056.9456.942,500
Dec 22, 202156.0256.5055.8456.4556.455,300
Dec 21, 202155.6456.0055.6456.0056.003,100
Dec 20, 202154.3054.4653.6554.4654.467,000
Dec 17, 202154.7655.5554.3855.2455.249,200
Dec 16, 202155.7955.8254.6655.0455.0411,300
Dec 15, 202155.0355.8454.3755.8155.813,800
Dec 14, 202155.5055.5054.8854.9654.965,500
Dec 13, 202156.1456.1455.3055.4455.449,500
Dec 13, 20210.235 Dividend
Dec 10, 202157.1457.1456.2156.3956.163,200
Dec 09, 202157.5557.5556.6656.6656.4216,200
Dec 08, 202157.3557.9557.3557.8157.574,000
Dec 07, 202156.8357.6856.8357.3057.062,500
Dec 06, 202155.2056.2455.2056.1355.905,000
Dec 03, 202156.4556.4554.7055.0554.822,400
Dec 02, 202154.4956.2554.4656.0055.778,000
Dec 01, 202156.7256.7254.7254.7254.494,100
Nov 30, 202156.7756.7755.5355.8755.6417,600
Nov 29, 202157.6557.6556.8457.0956.851,700
Nov 26, 202158.1858.1856.4457.1156.877,700
Nov 24, 202158.8759.2358.8759.1758.922,900
Nov 23, 202159.3059.3058.7559.0758.821,600
Nov 22, 202159.4259.4859.1659.1658.914,600
Nov 19, 202159.4959.7359.3459.3459.091,300
Nov 18, 202159.7560.0859.6059.8659.614,500
Nov 17, 202160.2560.3660.1360.3160.062,600
Nov 16, 202160.7061.0460.7060.9360.684,400
Nov 15, 202161.2261.2260.8160.8360.587,000
Nov 12, 202161.0061.0660.9961.0160.764,000
Nov 11, 202161.0061.2160.8260.9360.681,700
Nov 10, 202160.9260.9260.5060.5060.251,100
Nov 09, 202161.5061.5061.2961.3961.132,800
Nov 08, 202161.8361.9961.6561.6661.401,400
Nov 05, 202161.7061.7061.3761.5361.27700
Nov 04, 202161.2061.2560.6760.7660.514,000
Nov 03, 202160.4260.9760.4160.9260.672,600
Nov 02, 202159.7959.8859.7359.8859.632,700
Nov 01, 202158.8359.8058.8359.8059.553,300
Oct 29, 202158.4158.5458.4158.4258.181,400
Oct 28, 202157.7758.3957.7758.3958.153,500
Oct 27, 202158.3358.3357.3557.3557.111,800
Oct 26, 202158.6358.6358.5058.5058.26500
Oct 25, 202158.5759.0158.5758.9158.666,800
Oct 22, 202158.4258.5158.4158.4558.212,000
Oct 21, 202158.6658.6658.3258.5358.293,800
Oct 20, 202158.2558.4857.9958.3958.1515,000
Oct 19, 202157.8758.1157.8758.0057.763,500
Oct 18, 202157.8157.9657.6457.8257.582,800
Oct 15, 202158.3858.5257.8257.8257.584,600
Oct 14, 202157.5557.9457.5557.9057.662,000
Oct 13, 202156.9257.1256.9257.1256.881,000
Oct 12, 202156.7257.0256.7256.9156.672,500
Oct 11, 202157.3757.3756.6056.6056.363,000
Oct 08, 202157.3757.3756.9056.9056.663,200
Oct 07, 202156.7857.5156.7857.2256.9814,300
Oct 06, 202156.0256.4155.8556.4156.172,100
Oct 05, 202156.7256.7556.5156.7356.4911,500
Oct 04, 202156.2556.5156.2556.4156.173,100
Oct 01, 202156.2857.2055.9656.9956.753,400
Sep 30, 202157.0057.0056.0956.0955.867,200
Sep 29, 202157.1257.1256.5756.5756.331,800
Sep 28, 202157.5457.5456.6756.6856.4413,000
Sep 27, 202157.1958.0757.1957.9157.674,300
Sep 24, 202157.1657.4257.1657.1956.953,500
Sep 24, 20210.218 Dividend
Sep 23, 202157.4857.7657.4857.5657.105,800
Sep 22, 202156.4157.0556.4156.6056.155,900
Sep 21, 202156.0556.0855.4755.7955.3514,500
Sep 20, 202155.9055.9255.1755.7555.3134,200
Sep 17, 202156.8656.9556.6956.9556.5014,200
Sep 16, 202156.8157.2156.8157.0056.552,500
Sep 15, 202156.6957.1356.6557.0356.584,100
Sep 14, 202157.3357.3756.3056.4255.972,600
Sep 13, 202157.1857.2357.1057.1856.737,500
Sep 10, 202157.8657.8656.8456.8456.392,800
Sep 09, 202157.8057.8757.4257.4657.005,000
Sep 08, 202157.8257.8257.4057.4056.941,100
Sep 07, 202158.2758.4057.9657.9657.502,300
Sep 03, 202158.4758.4758.4058.4057.941,400
Sep 02, 202158.5858.7958.5858.6858.215,400
Sep 01, 202157.8258.3857.8258.2457.781,500
Aug 31, 202157.9758.0757.6757.9557.499,600
Aug 30, 202157.9457.9657.7557.7957.333,500
Aug 27, 202156.6658.1556.6658.0457.58700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement