iShares Morningstar Small... (ISCV)
AMEX: ISCV
· Real-Time Price · USD
67.40
-0.15 (-0.22%)
At close: Sep 08, 2025, 3:59 PM
67.50
0.15%
After-hours: Sep 08, 2025, 05:50 PM EDT
ISCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 67.49 | 68.12 | 67.01 | 67.55 | 67.55 | 0.54% | 16,022 |
| Sep 4, 2025 | 66.55 | 67.20 | 66.46 | 67.19 | 67.19 | 1.39% | 15,500 |
| Sep 3, 2025 | 66.31 | 66.56 | 66.00 | 66.27 | 66.27 | -0.08% | 10,726 |
| Sep 2, 2025 | 66.08 | 66.38 | 65.82 | 66.32 | 66.32 | -0.67% | 21,731 |
| Aug 29, 2025 | 67.04 | 67.04 | 66.56 | 66.77 | 66.77 | -0.07% | 12,300 |
| Aug 28, 2025 | 67.24 | 67.34 | 66.46 | 66.82 | 66.82 | -0.21% | 18,548 |
| Aug 27, 2025 | 66.44 | 67.04 | 66.40 | 66.96 | 66.96 | 0.80% | 15,528 |
| Aug 26, 2025 | 66.47 | 66.52 | 66.30 | 66.43 | 66.43 | 0.26% | 11,245 |
| Aug 25, 2025 | 66.66 | 66.66 | 66.26 | 66.26 | 66.26 | -0.59% | 12,700 |
| Aug 22, 2025 | 66.10 | 66.77 | 66.08 | 66.65 | 66.65 | 3.90% | 23,941 |
| Aug 21, 2025 | 63.98 | 64.33 | 63.74 | 64.15 | 64.15 | -0.17% | 4,726 |
| Aug 20, 2025 | 64.31 | 64.64 | 64.12 | 64.26 | 64.26 | -0.59% | 18,300 |
| Aug 19, 2025 | 65.00 | 65.19 | 64.40 | 64.64 | 64.64 | 0.37% | 11,600 |
| Aug 18, 2025 | 64.29 | 64.55 | 64.28 | 64.40 | 64.40 | 0.11% | 8,108 |
| Aug 15, 2025 | 64.98 | 64.98 | 64.29 | 64.33 | 64.33 | -0.69% | 12,600 |
| Aug 14, 2025 | 64.43 | 64.81 | 64.24 | 64.78 | 64.78 | -0.80% | 20,219 |
| Aug 13, 2025 | 64.04 | 65.30 | 64.04 | 65.30 | 65.30 | 2.43% | 10,400 |
| Aug 12, 2025 | 62.47 | 63.77 | 62.47 | 63.75 | 63.75 | 2.64% | 14,136 |
| Aug 11, 2025 | 62.27 | 62.67 | 61.98 | 62.11 | 62.11 | -0.24% | 19,048 |
| Aug 8, 2025 | 62.45 | 62.55 | 62.22 | 62.26 | 62.26 | 0.19% | 15,924 |