iShares International Sma... (ISCF)
AMEX: ISCF
· Real-Time Price · USD
41.12
-0.01 (-0.01%)
At close: Oct 01, 2025, 1:42 PM
ISCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 41.00 | 41.13 | 40.92 | 41.13 | n/a | 0.37% | 30,767 |
| Sep 29, 2025 | 41.02 | 41.02 | 40.90 | 40.98 | n/a | 0.39% | 43,900 |
| Sep 26, 2025 | 40.57 | 40.93 | 40.57 | 40.82 | 40.82 | 0.79% | 142,530 |
| Sep 25, 2025 | 40.60 | 40.61 | 40.36 | 40.50 | 40.50 | -0.86% | 58,500 |
| Sep 24, 2025 | 40.94 | 40.97 | 40.80 | 40.85 | 40.85 | -0.68% | 73,080 |
| Sep 23, 2025 | 41.28 | 41.29 | 41.07 | 41.13 | 41.13 | 0.05% | 51,600 |
| Sep 22, 2025 | 40.99 | 41.12 | 40.84 | 41.11 | 41.11 | 0.39% | 37,300 |
| Sep 19, 2025 | 40.96 | 40.99 | 40.87 | 40.95 | 40.95 | -0.53% | 62,110 |
| Sep 18, 2025 | 41.10 | 41.19 | 40.97 | 41.17 | 41.17 | 0.29% | 56,900 |
| Sep 17, 2025 | 41.17 | 41.39 | 40.96 | 41.05 | 41.05 | -0.51% | 67,138 |
| Sep 16, 2025 | 41.28 | 41.30 | 41.11 | 41.26 | 41.26 | 0.00% | 47,000 |
| Sep 15, 2025 | 41.16 | 41.28 | 41.08 | 41.26 | 41.26 | 0.63% | 45,407 |
| Sep 12, 2025 | 40.89 | 41.02 | 40.85 | 41.00 | 41.00 | -0.27% | 62,727 |
| Sep 11, 2025 | 40.79 | 41.12 | 40.79 | 41.11 | 41.11 | 0.98% | 81,300 |
| Sep 10, 2025 | 40.77 | 40.86 | 40.67 | 40.71 | 40.71 | 0.00% | 51,014 |
| Sep 9, 2025 | 40.75 | 40.75 | 40.61 | 40.71 | 40.71 | -0.46% | 37,000 |
| Sep 8, 2025 | 40.81 | 40.91 | 40.69 | 40.90 | 40.90 | 1.14% | 50,700 |
| Sep 5, 2025 | 40.53 | 40.64 | 40.28 | 40.44 | 40.44 | 0.90% | 77,347 |
| Sep 4, 2025 | 39.93 | 40.10 | 39.87 | 40.08 | 40.08 | 0.65% | 548,508 |
| Sep 3, 2025 | 39.72 | 39.87 | 39.71 | 39.82 | 39.82 | 0.20% | 58,200 |
Page 1 of 131