iShares Morningstar Small... (ISCB)
AMEX: ISCB
· Real-Time Price · USD
61.66
-0.99 (-1.58%)
At close: Sep 02, 2025, 3:44 PM
64.99
5.39%
After-hours: Sep 02, 2025, 05:43 PM EDT
ISCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 62.93 | 62.93 | 62.53 | 62.65 | 62.65 | -0.59% | 1,911 |
| Aug 28, 2025 | 62.83 | 63.03 | 62.71 | 63.02 | 63.02 | 0.19% | 5,000 |
| Aug 27, 2025 | 62.40 | 63.00 | 62.40 | 62.90 | 62.90 | 0.69% | 9,828 |
| Aug 26, 2025 | 62.44 | 62.48 | 62.07 | 62.47 | 62.47 | 0.40% | 4,324 |
| Aug 25, 2025 | 62.60 | 62.60 | 62.20 | 62.22 | 62.22 | -0.65% | 7,014 |
| Aug 22, 2025 | 60.87 | 62.68 | 60.87 | 62.63 | 62.63 | 3.38% | 3,011 |
| Aug 21, 2025 | 60.10 | 60.72 | 60.10 | 60.58 | 60.58 | -0.02% | 4,713 |
| Aug 20, 2025 | 60.32 | 60.59 | 60.28 | 60.59 | 60.59 | -0.33% | 6,242 |
| Aug 19, 2025 | 61.28 | 61.28 | 60.73 | 60.79 | 60.79 | -0.39% | 2,649 |
| Aug 18, 2025 | 61.07 | 61.08 | 60.88 | 61.03 | 61.03 | 0.30% | 9,400 |
| Aug 15, 2025 | 60.88 | 61.01 | 60.85 | 60.85 | 60.85 | -0.57% | 1,440 |
| Aug 14, 2025 | 61.10 | 61.21 | 60.66 | 61.20 | 61.20 | -0.94% | 4,700 |
| Aug 13, 2025 | 60.96 | 61.78 | 60.96 | 61.78 | 61.78 | 2.32% | 1,500 |
| Aug 12, 2025 | 59.45 | 60.46 | 59.45 | 60.38 | 60.38 | 2.37% | 3,400 |
| Aug 11, 2025 | 59.09 | 59.09 | 58.98 | 58.98 | 58.98 | -0.20% | 400 |
| Aug 8, 2025 | 59.50 | 59.50 | 59.10 | 59.10 | 59.10 | -0.12% | 14,900 |
| Aug 7, 2025 | 59.38 | 59.38 | 58.94 | 59.17 | 59.17 | -0.22% | 3,700 |
| Aug 6, 2025 | 59.72 | 59.72 | 59.20 | 59.30 | 59.30 | -0.32% | 3,634 |
| Aug 5, 2025 | 59.36 | 59.49 | 59.05 | 59.49 | 59.49 | 0.25% | 1,500 |
| Aug 4, 2025 | 58.79 | 59.34 | 58.79 | 59.34 | 59.34 | 1.57% | 1,807 |