NYSEArca - Delayed Quote USD

iShares MSCI Intl Small-Cap Multifactor ETF (ISCF)

31.58 -0.11 (-0.35%)
At close: April 19 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 31.60 31.70 31.53 31.58 31.58 26,434
Apr 18, 2024 31.76 31.92 31.65 31.69 31.69 18,900
Apr 17, 2024 31.81 31.82 31.59 31.67 31.67 21,500
Apr 16, 2024 31.66 31.75 31.52 31.60 31.60 52,500
Apr 15, 2024 32.50 32.50 31.98 32.05 32.05 13,700
Apr 12, 2024 32.49 32.51 32.12 32.14 32.14 31,900
Apr 11, 2024 32.77 32.81 32.47 32.76 32.76 24,100
Apr 10, 2024 32.66 32.76 32.51 32.64 32.64 16,400
Apr 9, 2024 33.24 33.24 33.00 33.07 33.07 22,600
Apr 8, 2024 33.08 33.10 33.00 33.04 33.04 31,600
Apr 5, 2024 32.67 32.91 32.64 32.82 32.82 15,500
Apr 4, 2024 33.17 33.17 32.67 32.70 32.70 26,200
Apr 3, 2024 32.65 32.97 32.65 32.92 32.92 362,900
Apr 2, 2024 32.63 32.66 32.55 32.65 32.65 17,100
Apr 1, 2024 33.03 33.03 32.86 32.89 32.89 24,800
Mar 28, 2024 32.94 33.03 32.94 32.98 32.98 37,700
Mar 27, 2024 32.85 33.00 32.81 33.00 33.00 29,500
Mar 26, 2024 32.80 32.80 32.68 32.68 32.68 17,200
Mar 25, 2024 32.55 32.70 32.55 32.60 32.60 14,100
Mar 22, 2024 32.76 32.76 32.59 32.63 32.63 68,100
Mar 21, 2024 32.82 32.82 32.74 32.77 32.77 27,300
Mar 20, 2024 32.37 32.83 32.37 32.79 32.79 41,900
Mar 19, 2024 32.31 32.45 32.26 32.39 32.39 19,200
Mar 18, 2024 32.46 32.46 32.31 32.33 32.33 53,400
Mar 15, 2024 32.37 32.48 32.27 32.37 32.37 18,700
Mar 14, 2024 32.52 32.52 32.18 32.26 32.26 15,500
Mar 13, 2024 32.49 32.55 32.42 32.44 32.44 21,600
Mar 12, 2024 32.33 32.52 32.26 32.50 32.50 55,600
Mar 11, 2024 32.28 32.30 32.15 32.28 32.28 97,300
Mar 8, 2024 32.72 32.72 32.42 32.46 32.46 29,300
Mar 7, 2024 32.52 32.63 32.49 32.57 32.57 43,200
Mar 6, 2024 32.27 32.41 32.22 32.26 32.26 190,700
Mar 5, 2024 31.96 32.02 31.77 31.90 31.90 71,100
Mar 4, 2024 31.95 32.03 31.84 31.95 31.95 355,000
Mar 1, 2024 31.97 32.18 31.85 32.13 32.13 117,100
Feb 29, 2024 31.97 32.00 31.77 31.85 31.85 32,200
Feb 28, 2024 31.77 31.87 31.75 31.78 31.78 39,700
Feb 27, 2024 31.84 32.00 31.84 31.94 31.94 27,500
Feb 26, 2024 31.85 31.89 31.72 31.83 31.83 86,700
Feb 23, 2024 31.82 31.88 31.74 31.75 31.75 57,400
Feb 22, 2024 31.81 31.86 31.74 31.82 31.82 40,600
Feb 21, 2024 31.52 31.55 31.42 31.55 31.55 38,600
Feb 20, 2024 31.63 31.63 31.42 31.51 31.51 36,800
Feb 16, 2024 31.43 31.66 31.43 31.53 31.53 26,600
Feb 15, 2024 31.27 31.52 31.27 31.47 31.47 18,400
Feb 14, 2024 31.08 31.26 31.08 31.26 31.26 29,900
Feb 13, 2024 30.98 30.98 30.68 30.82 30.82 25,500
Feb 12, 2024 31.32 31.53 31.32 31.36 31.36 151,500
Feb 9, 2024 31.23 31.33 31.16 31.30 31.30 20,400
Feb 8, 2024 31.23 31.30 31.15 31.30 31.30 25,900
Feb 7, 2024 31.36 31.36 31.16 31.21 31.21 59,100
Feb 6, 2024 31.10 31.37 31.10 31.34 31.34 34,900
Feb 5, 2024 31.05 31.15 30.88 31.09 31.09 285,700
Feb 2, 2024 31.42 31.42 31.24 31.35 31.35 41,300
Feb 1, 2024 31.53 31.70 31.44 31.67 31.67 24,700
Jan 31, 2024 31.67 31.80 31.35 31.42 31.42 33,700
Jan 30, 2024 31.61 31.61 31.46 31.55 31.55 37,800
Jan 29, 2024 31.53 31.73 31.38 31.64 31.64 20,400
Jan 26, 2024 31.61 31.61 31.51 31.53 31.53 27,100
Jan 25, 2024 31.56 31.56 31.38 31.48 31.48 21,500
Jan 24, 2024 31.57 31.57 31.31 31.31 31.31 17,300
Jan 23, 2024 31.14 31.15 30.99 31.12 31.12 39,800
Jan 22, 2024 31.17 31.32 31.14 31.18 31.18 20,300
Jan 19, 2024 30.89 31.05 30.75 31.01 31.01 65,200
Jan 18, 2024 30.86 31.00 30.82 30.94 30.94 57,200
Jan 17, 2024 30.58 30.72 30.50 30.62 30.62 16,600
Jan 16, 2024 31.18 31.22 30.94 31.04 31.04 29,500
Jan 12, 2024 31.79 31.81 31.55 31.63 31.63 13,200
Jan 11, 2024 31.64 31.65 31.26 31.55 31.55 28,200
Jan 10, 2024 31.56 31.70 31.56 31.64 31.64 83,700
Jan 9, 2024 31.54 31.59 31.48 31.56 31.56 31,700
Jan 8, 2024 31.45 31.76 31.44 31.73 31.73 30,900
Jan 5, 2024 31.30 31.61 31.30 31.34 31.34 31,300
Jan 4, 2024 31.32 31.53 31.32 31.44 31.44 27,400
Jan 3, 2024 31.26 31.41 31.23 31.35 31.35 28,400
Jan 2, 2024 31.81 31.91 31.66 31.68 31.68 32,200
Dec 29, 2023 32.07 32.21 32.06 32.13 32.13 29,000
Dec 28, 2023 32.11 32.40 32.03 32.12 32.12 104,500
Dec 27, 2023 32.07 32.26 31.96 32.15 32.15 207,800
Dec 26, 2023 31.76 31.93 31.76 31.88 31.88 31,800
Dec 22, 2023 31.90 31.91 31.75 31.86 31.86 57,300
Dec 21, 2023 31.57 31.68 31.47 31.68 31.68 36,500
Dec 20, 2023 0.73 Dividend
Dec 20, 2023 31.53 31.64 31.19 31.19 31.19 33,400
Dec 19, 2023 32.08 32.25 32.08 32.22 31.49 26,200
Dec 18, 2023 31.87 31.87 31.76 31.80 31.08 14,200
Dec 15, 2023 31.86 31.92 31.69 31.70 30.98 14,300
Dec 14, 2023 31.98 32.12 31.85 32.02 31.29 48,300
Dec 13, 2023 30.82 31.40 30.74 31.37 30.66 55,000
Dec 12, 2023 30.75 30.83 30.63 30.80 30.10 24,400
Dec 11, 2023 30.78 30.87 30.77 30.83 30.13 25,600
Dec 8, 2023 30.67 30.86 30.64 30.85 30.15 16,400
Dec 7, 2023 30.65 30.89 30.62 30.76 30.06 31,100
Dec 6, 2023 30.80 30.88 30.60 30.60 29.91 27,700
Dec 5, 2023 30.57 30.62 30.44 30.49 29.80 45,000
Dec 4, 2023 30.59 30.75 30.58 30.68 29.98 29,900
Dec 1, 2023 30.54 30.97 30.50 30.94 30.24 54,900
Nov 30, 2023 30.69 30.69 30.52 30.59 29.89 32,300
Nov 29, 2023 30.73 30.84 30.65 30.73 30.03 27,100
Nov 28, 2023 30.43 30.68 30.42 30.56 29.87 11,100
Nov 27, 2023 30.53 30.53 30.39 30.47 29.78 30,700
Nov 24, 2023 30.41 30.53 30.39 30.53 29.84 6,200
Nov 22, 2023 30.24 30.27 30.15 30.21 29.52 31,000
Nov 21, 2023 30.40 30.40 30.17 30.19 29.51 40,000
Nov 20, 2023 30.28 30.44 30.25 30.39 29.70 34,800
Nov 17, 2023 30.14 30.31 30.10 30.27 29.58 78,700
Nov 16, 2023 29.90 29.96 29.78 29.84 29.16 102,900
Nov 15, 2023 30.17 30.22 30.05 30.08 29.40 78,700
Nov 14, 2023 29.82 30.22 29.78 30.17 29.48 24,200
Nov 13, 2023 29.03 29.22 29.03 29.20 28.54 51,800
Nov 10, 2023 29.01 29.17 28.88 29.15 28.49 30,000
Nov 9, 2023 29.28 29.38 29.01 29.04 28.38 19,500
Nov 8, 2023 29.03 29.14 28.96 29.04 28.39 18,700
Nov 7, 2023 29.11 29.18 29.05 29.11 28.45 23,300
Nov 6, 2023 29.55 29.55 29.30 29.34 28.68 25,000
Nov 3, 2023 29.56 29.72 29.52 29.67 29.00 45,600
Nov 2, 2023 29.02 29.12 28.90 29.11 28.45 41,200
Nov 1, 2023 28.22 28.40 28.11 28.38 27.74 48,600
Oct 31, 2023 28.28 28.37 28.13 28.28 27.64 1,275,800
Oct 30, 2023 28.01 28.08 27.91 28.06 27.42 17,800
Oct 27, 2023 27.96 27.97 27.70 27.72 27.10 64,600
Oct 26, 2023 27.75 27.78 27.60 27.69 27.06 24,700
Oct 25, 2023 27.95 27.95 27.70 27.73 27.10 65,500
Oct 24, 2023 28.09 28.18 28.03 28.14 27.50 32,900
Oct 23, 2023 27.79 28.12 27.69 27.91 27.28 47,400
Oct 20, 2023 28.15 28.20 28.00 28.00 27.36 24,300
Oct 19, 2023 28.39 28.49 28.23 28.28 27.64 29,000
Oct 18, 2023 28.61 28.61 28.35 28.36 27.72 43,200
Oct 17, 2023 28.61 28.99 28.61 28.88 28.22 39,500
Oct 16, 2023 28.73 28.88 28.70 28.87 28.22 16,100
Oct 13, 2023 28.92 28.92 28.65 28.68 28.03 36,900
Oct 12, 2023 29.38 29.38 29.01 29.08 28.42 15,300
Oct 11, 2023 29.43 29.48 29.26 29.36 28.69 80,800
Oct 10, 2023 29.30 29.51 29.30 29.41 28.74 19,700
Oct 9, 2023 28.86 29.04 28.80 29.01 28.36 17,300
Oct 6, 2023 28.76 29.14 28.63 29.10 28.44 14,100
Oct 5, 2023 28.68 28.81 28.63 28.78 28.13 33,800
Oct 4, 2023 28.52 28.52 28.27 28.46 27.81 22,800
Oct 3, 2023 28.64 28.68 28.45 28.57 27.92 21,700
Oct 2, 2023 29.33 29.33 28.98 29.01 28.35 21,600
Sep 29, 2023 29.88 29.88 29.54 29.58 28.91 19,300
Sep 28, 2023 29.39 29.63 29.38 29.55 28.88 19,400
Sep 27, 2023 29.49 29.49 29.18 29.33 28.66 30,800
Sep 26, 2023 29.58 29.58 29.27 29.33 28.66 26,100
Sep 25, 2023 29.66 29.85 29.62 29.78 29.10 25,000
Sep 22, 2023 30.10 30.12 29.88 29.93 29.25 22,300
Sep 21, 2023 30.04 30.07 29.91 29.91 29.23 23,400
Sep 20, 2023 30.53 30.64 30.22 30.25 29.56 55,600
Sep 19, 2023 30.39 30.43 30.30 30.32 29.63 22,200
Sep 18, 2023 30.31 30.37 30.27 30.31 29.62 20,400
Sep 15, 2023 30.58 30.67 30.48 30.48 29.79 14,800
Sep 14, 2023 30.50 30.66 30.49 30.64 29.94 12,400
Sep 13, 2023 30.35 30.42 30.28 30.34 29.65 36,300
Sep 12, 2023 30.41 30.59 30.41 30.44 29.75 31,100
Sep 11, 2023 30.59 30.67 30.56 30.61 29.92 16,300
Sep 8, 2023 30.36 30.45 30.31 30.35 29.66 20,100
Sep 7, 2023 30.39 30.48 30.33 30.39 29.70 86,900
Sep 6, 2023 30.67 30.72 30.51 30.60 29.91 25,500
Sep 5, 2023 30.87 30.88 30.72 30.72 30.02 14,000
Sep 1, 2023 31.22 31.22 30.89 31.00 30.30 14,400
Aug 31, 2023 30.96 30.98 30.83 30.97 30.27 34,600
Aug 30, 2023 30.99 31.00 30.87 30.93 30.23 24,200
Aug 29, 2023 30.47 30.95 30.47 30.91 30.21 30,400
Aug 28, 2023 30.49 30.57 30.44 30.57 29.88 30,000
Aug 25, 2023 30.30 30.40 30.14 30.32 29.63 124,200
Aug 24, 2023 30.43 30.44 30.11 30.12 29.44 26,200
Aug 23, 2023 30.34 30.61 30.34 30.53 29.84 41,300
Aug 22, 2023 30.42 30.42 30.24 30.26 29.58 9,600
Aug 21, 2023 30.28 30.32 30.15 30.25 29.56 14,500
Aug 18, 2023 30.07 30.30 30.05 30.25 29.56 24,200
Aug 17, 2023 30.67 30.67 30.30 30.35 29.66 27,900
Aug 16, 2023 30.70 30.78 30.52 30.54 29.85 23,400
Aug 15, 2023 30.94 30.98 30.69 30.76 30.06 14,100
Aug 14, 2023 30.98 31.11 30.88 31.06 30.36 41,500
Aug 11, 2023 31.13 31.26 31.07 31.15 30.44 13,200
Aug 10, 2023 31.55 31.63 31.24 31.25 30.54 24,000
Aug 9, 2023 31.27 31.37 31.20 31.30 30.59 39,600
Aug 8, 2023 31.13 31.29 31.08 31.27 30.56 16,900
Aug 7, 2023 31.62 31.65 31.54 31.62 30.90 14,700
Aug 4, 2023 31.46 31.69 31.34 31.37 30.66 22,800
Aug 3, 2023 31.08 31.28 31.06 31.19 30.48 20,400
Aug 2, 2023 31.47 31.47 31.21 31.28 30.57 31,600
Aug 1, 2023 31.81 31.86 31.69 31.79 31.07 21,300
Jul 31, 2023 32.06 32.21 32.05 32.11 31.38 48,800
Jul 28, 2023 32.05 32.15 32.00 32.04 31.31 15,400
Jul 27, 2023 32.23 32.23 31.83 31.84 31.12 36,500
Jul 26, 2023 31.84 32.07 31.84 32.06 31.33 24,100
Jul 25, 2023 31.80 31.98 31.80 31.94 31.22 29,500
Jul 24, 2023 31.71 31.85 31.71 31.77 31.05 45,100
Jul 21, 2023 31.76 31.83 31.75 31.80 31.08 18,000
Jul 20, 2023 32.00 32.00 31.80 31.88 31.16 24,800
Jul 19, 2023 32.18 32.20 32.10 32.14 31.41 27,000
Jul 18, 2023 32.06 32.10 32.01 32.06 31.33 20,800
Jul 17, 2023 31.74 31.82 31.73 31.77 31.05 24,000
Jul 14, 2023 32.01 32.01 31.76 31.76 31.04 31,900
Jul 13, 2023 31.97 32.13 31.96 32.07 31.34 14,600
Jul 12, 2023 31.46 31.67 31.46 31.62 30.90 25,800
Jul 11, 2023 30.82 31.04 30.82 31.02 30.32 22,800
Jul 10, 2023 30.56 30.76 30.55 30.73 30.03 957,700
Jul 7, 2023 30.29 30.77 30.29 30.67 29.97 54,600
Jul 6, 2023 30.25 30.25 30.04 30.15 29.47 55,700
Jul 5, 2023 30.82 30.82 30.65 30.65 29.95 18,600
Jul 3, 2023 30.82 30.97 30.82 30.95 30.25 18,600
Jun 30, 2023 30.74 30.86 30.73 30.85 30.15 52,900
Jun 29, 2023 30.29 30.45 30.29 30.43 29.74 110,600
Jun 28, 2023 30.36 30.59 30.36 30.46 29.77 29,200
Jun 27, 2023 30.15 30.37 30.15 30.33 29.64 44,000
Jun 26, 2023 30.08 30.24 30.08 30.19 29.51 25,200
Jun 23, 2023 30.12 30.25 30.12 30.16 29.48 20,100
Jun 22, 2023 30.65 30.70 30.62 30.65 29.95 21,600
Jun 21, 2023 30.81 31.03 30.81 30.94 30.24 44,500
Jun 20, 2023 30.99 30.99 30.80 30.91 30.21 49,300
Jun 16, 2023 31.44 31.47 31.27 31.30 30.59 89,800
Jun 15, 2023 31.01 31.37 31.01 31.33 30.62 41,500
Jun 14, 2023 31.23 31.31 30.94 31.11 30.40 93,900
Jun 13, 2023 31.08 31.22 31.08 31.15 30.44 168,300
Jun 12, 2023 30.82 30.87 30.77 30.85 30.15 18,100
Jun 9, 2023 30.70 30.74 30.60 30.67 29.97 95,700
Jun 8, 2023 30.52 30.66 30.46 30.66 29.96 27,300
Jun 7, 2023 0.54 Dividend
Jun 7, 2023 30.51 30.65 30.37 30.41 29.72 41,600
Jun 6, 2023 30.81 31.14 30.81 31.10 29.87 14,100
Jun 5, 2023 30.96 30.96 30.82 30.87 29.65 21,000
Jun 2, 2023 30.98 31.06 30.94 31.05 29.82 150,000
Jun 1, 2023 30.32 30.61 30.30 30.59 29.38 37,300
May 31, 2023 30.14 30.18 29.95 30.18 28.99 52,500
May 30, 2023 30.59 30.59 30.35 30.42 29.22 28,700
May 26, 2023 30.44 30.62 30.44 30.59 29.38 34,900
May 25, 2023 30.46 30.50 30.33 30.45 29.25 45,300
May 24, 2023 30.70 30.70 30.45 30.49 29.29 23,400
May 23, 2023 31.09 31.20 30.95 30.98 29.76 19,500
May 22, 2023 31.34 31.41 31.27 31.32 30.08 17,400
May 19, 2023 31.28 31.38 31.28 31.36 30.12 24,400
May 18, 2023 31.19 31.21 31.05 31.20 29.97 77,200
May 17, 2023 31.23 31.37 31.08 31.34 30.10 26,100
May 16, 2023 31.44 31.46 31.23 31.27 30.03 31,700
May 15, 2023 31.42 31.61 31.39 31.61 30.36 80,900
May 12, 2023 31.50 31.50 31.19 31.29 30.05 29,200
May 11, 2023 31.46 31.50 31.34 31.50 30.26 37,500
May 10, 2023 31.60 31.67 31.46 31.65 30.40 22,200
May 9, 2023 31.55 31.73 31.55 31.69 30.44 29,300
May 8, 2023 31.95 31.95 31.84 31.87 30.61 11,300
May 5, 2023 31.45 31.86 31.45 31.82 30.56 29,700
May 4, 2023 31.20 31.40 31.20 31.27 30.03 25,400
May 3, 2023 31.34 31.58 31.34 31.40 30.16 56,500
May 2, 2023 31.39 31.39 31.15 31.37 30.13 36,300
May 1, 2023 31.75 31.81 31.63 31.67 30.42 21,900
Apr 28, 2023 31.51 31.71 31.51 31.69 30.44 31,800
Apr 27, 2023 31.40 31.60 31.33 31.59 30.34 28,400
Apr 26, 2023 31.34 31.37 31.13 31.20 29.97 23,300
Apr 25, 2023 31.40 31.40 31.14 31.16 29.93 88,600
Apr 24, 2023 31.59 31.67 31.56 31.65 30.40 33,700
Apr 21, 2023 31.53 31.60 31.33 31.56 30.31 15,200
Apr 20, 2023 31.50 31.59 31.42 31.48 30.24 20,200

Related Tickers