iShares Morningstar Small... (ISCB)
AMEX: ISCB
· Real-Time Price · USD
63.87
-0.02 (-0.04%)
At close: Sep 22, 2025, 3:59 PM
64.04
0.27%
After-hours: Sep 22, 2025, 05:47 PM EDT
ISCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 63.61 | 64.08 | 63.61 | 64.04 | n/a | 0.23% | 7,112 |
| Sep 19, 2025 | 64.59 | 64.59 | 63.81 | 63.89 | 63.89 | -0.73% | 5,100 |
| Sep 18, 2025 | 63.82 | 64.38 | 63.82 | 64.36 | 64.36 | 1.79% | 4,800 |
| Sep 17, 2025 | 63.65 | 63.65 | 63.10 | 63.23 | 63.23 | 0.00% | 13,900 |
| Sep 16, 2025 | 63.03 | 63.23 | 63.03 | 63.23 | 63.23 | -0.41% | 1,811 |
| Sep 15, 2025 | 63.65 | 63.65 | 63.38 | 63.49 | 63.26 | 0.05% | 3,100 |
| Sep 12, 2025 | 63.79 | 63.93 | 63.46 | 63.46 | 63.23 | -0.83% | 2,708 |
| Sep 11, 2025 | 63.09 | 64.00 | 63.09 | 63.99 | 63.76 | 1.64% | 2,700 |
| Sep 10, 2025 | 62.51 | 63.15 | 62.51 | 62.96 | 62.73 | -0.08% | 4,011 |
| Sep 9, 2025 | 63.09 | 63.23 | 62.81 | 63.01 | 62.78 | -0.77% | 10,314 |
| Sep 8, 2025 | 63.18 | 63.50 | 63.04 | 63.50 | 63.26 | 0.14% | 3,900 |
| Sep 5, 2025 | 63.44 | 63.66 | 63.04 | 63.41 | 63.18 | 0.67% | 2,500 |
| Sep 4, 2025 | 62.40 | 62.99 | 62.18 | 62.99 | 62.76 | 1.29% | 1,243 |
| Sep 3, 2025 | 62.28 | 62.29 | 62.04 | 62.19 | 61.97 | -0.22% | 900 |
| Sep 2, 2025 | 61.92 | 62.33 | 61.81 | 62.33 | 62.11 | -0.51% | 4,402 |
| Aug 29, 2025 | 62.93 | 62.93 | 62.53 | 62.65 | 62.42 | -0.59% | 1,911 |
| Aug 28, 2025 | 62.83 | 63.03 | 62.71 | 63.02 | 62.80 | 0.19% | 5,000 |
| Aug 27, 2025 | 62.40 | 63.00 | 62.40 | 62.90 | 62.68 | 0.69% | 9,828 |
| Aug 26, 2025 | 62.44 | 62.48 | 62.07 | 62.47 | 62.24 | 0.40% | 4,324 |
| Aug 25, 2025 | 62.60 | 62.60 | 62.20 | 62.22 | 62.00 | -0.65% | 7,014 |