iShares Morningstar Small... (ISCG)
AMEX: ISCG
· Real-Time Price · USD
54.20
-0.11 (-0.20%)
At close: Oct 01, 2025, 1:04 PM
ISCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 54.15 | 54.35 | 53.75 | 54.31 | n/a | 0.17% | 18,154 |
| Sep 29, 2025 | 54.51 | 54.51 | 54.13 | 54.22 | n/a | 0.09% | 55,542 |
| Sep 26, 2025 | 53.83 | 54.19 | 53.73 | 54.17 | 54.17 | 0.93% | 12,736 |
| Sep 25, 2025 | 53.67 | 53.77 | 53.27 | 53.67 | 53.67 | -0.96% | 10,600 |
| Sep 24, 2025 | 54.97 | 55.16 | 54.12 | 54.19 | 54.19 | -1.31% | 24,233 |
| Sep 23, 2025 | 55.17 | 55.50 | 54.83 | 54.91 | 54.91 | -0.33% | 74,900 |
| Sep 22, 2025 | 54.59 | 55.10 | 54.46 | 55.09 | 55.09 | 0.42% | 23,547 |
| Sep 19, 2025 | 55.39 | 55.39 | 54.72 | 54.86 | 54.86 | -0.51% | 18,303 |
| Sep 18, 2025 | 54.61 | 55.23 | 54.52 | 55.14 | 55.14 | 1.96% | 31,700 |
| Sep 17, 2025 | 54.21 | 54.79 | 53.59 | 54.08 | 54.08 | 0.09% | 32,633 |
| Sep 16, 2025 | 54.09 | 54.09 | 53.54 | 54.03 | 54.03 | -0.13% | 23,815 |
| Sep 15, 2025 | 54.22 | 54.32 | 53.96 | 54.10 | 54.01 | 0.35% | 19,531 |
| Sep 12, 2025 | 54.26 | 54.34 | 53.89 | 53.91 | 53.82 | -0.86% | 60,616 |
| Sep 11, 2025 | 53.68 | 54.38 | 53.68 | 54.38 | 54.29 | 1.93% | 31,610 |
| Sep 10, 2025 | 53.70 | 53.90 | 53.16 | 53.35 | 53.26 | -0.28% | 50,322 |
| Sep 9, 2025 | 53.72 | 53.72 | 53.18 | 53.50 | 53.41 | -0.78% | 103,428 |
| Sep 8, 2025 | 53.70 | 53.92 | 53.53 | 53.92 | 53.83 | 0.50% | 19,636 |
| Sep 5, 2025 | 53.68 | 53.93 | 53.01 | 53.65 | 53.56 | 0.81% | 31,200 |
| Sep 4, 2025 | 52.80 | 53.22 | 52.70 | 53.22 | 53.13 | 1.22% | 13,100 |
| Sep 3, 2025 | 52.71 | 52.81 | 52.30 | 52.58 | 52.50 | -0.23% | 24,317 |
Page 1 of 136