iShares Morningstar Small... (ISCG)
AMEX: ISCG
· Real-Time Price · USD
53.50
0.00 (0.00%)
At close: Sep 10, 2025, 9:41 AM
ISCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 53.72 | 53.72 | 53.18 | 53.50 | 53.50 | -0.78% | 103,425 |
| Sep 8, 2025 | 53.70 | 53.92 | 53.53 | 53.92 | 53.92 | 0.50% | 19,636 |
| Sep 5, 2025 | 53.68 | 53.93 | 53.01 | 53.65 | 53.65 | 0.81% | 31,200 |
| Sep 4, 2025 | 52.80 | 53.22 | 52.70 | 53.22 | 53.22 | 1.22% | 13,100 |
| Sep 3, 2025 | 52.71 | 52.81 | 52.30 | 52.58 | 52.58 | -0.23% | 24,317 |
| Sep 2, 2025 | 52.53 | 52.70 | 52.21 | 52.70 | 52.70 | -0.51% | 26,400 |
| Aug 29, 2025 | 53.69 | 53.69 | 52.83 | 52.97 | 52.97 | -1.36% | 23,300 |
| Aug 28, 2025 | 53.52 | 53.70 | 53.12 | 53.70 | 53.70 | 0.94% | 180,700 |
| Aug 27, 2025 | 53.04 | 53.36 | 52.81 | 53.20 | 53.20 | 0.66% | 40,009 |
| Aug 26, 2025 | 52.66 | 52.97 | 52.65 | 52.85 | 52.85 | 0.80% | 15,600 |
| Aug 25, 2025 | 52.88 | 52.88 | 52.43 | 52.43 | 52.43 | -0.98% | 19,300 |
| Aug 22, 2025 | 51.81 | 53.19 | 51.50 | 52.95 | 52.95 | 2.86% | 16,800 |
| Aug 21, 2025 | 51.18 | 51.53 | 51.02 | 51.48 | 51.48 | 0.25% | 20,400 |
| Aug 20, 2025 | 51.44 | 51.56 | 50.75 | 51.35 | 51.35 | -0.29% | 34,300 |
| Aug 19, 2025 | 51.87 | 52.11 | 51.39 | 51.50 | 51.50 | -0.87% | 28,600 |
| Aug 18, 2025 | 51.70 | 52.03 | 51.70 | 51.95 | 51.95 | 0.48% | 13,516 |
| Aug 15, 2025 | 51.96 | 51.97 | 51.52 | 51.70 | 51.70 | -0.50% | 41,500 |
| Aug 14, 2025 | 52.00 | 52.17 | 51.58 | 51.96 | 51.96 | -1.44% | 17,027 |
| Aug 13, 2025 | 52.20 | 52.72 | 51.90 | 52.72 | 52.72 | 1.74% | 16,835 |
| Aug 12, 2025 | 50.97 | 51.84 | 50.75 | 51.82 | 51.82 | 2.53% | 17,400 |