iShares Morningstar Small... (ISCV)
AMEX: ISCV
· Real-Time Price · USD
64.45
0.12 (0.19%)
At close: Aug 18, 2025, 3:59 PM
ISCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 62.75 | 63.05 | 61.98 | 62.14 | 62.14 | -0.21% | 10,823 |
| Aug 6, 2025 | 62.33 | 62.62 | 62.16 | 62.27 | 62.27 | -0.34% | 11,800 |
| Aug 5, 2025 | 62.36 | 62.54 | 61.82 | 62.48 | 62.48 | 0.39% | 14,612 |
| Aug 4, 2025 | 61.68 | 62.31 | 61.68 | 62.24 | 62.24 | 1.48% | 33,000 |
| Aug 1, 2025 | 61.71 | 61.71 | 60.96 | 61.33 | 61.33 | -1.81% | 12,200 |
| Jul 31, 2025 | 62.73 | 62.97 | 62.33 | 62.46 | 62.46 | -1.17% | 14,035 |
| Jul 30, 2025 | 63.91 | 64.00 | 62.74 | 63.20 | 63.20 | -1.06% | 47,100 |
| Jul 29, 2025 | 64.34 | 64.34 | 63.68 | 63.88 | 63.88 | -0.56% | 19,916 |
| Jul 28, 2025 | 64.43 | 64.47 | 64.10 | 64.24 | 64.24 | -0.29% | 14,600 |
| Jul 25, 2025 | 63.87 | 64.43 | 63.87 | 64.43 | 64.43 | 0.22% | 20,648 |
| Jul 24, 2025 | 64.78 | 64.90 | 64.19 | 64.29 | 64.29 | -1.29% | 52,500 |
| Jul 23, 2025 | 64.91 | 65.13 | 64.49 | 65.13 | 65.13 | 1.23% | 58,903 |
| Jul 22, 2025 | 63.47 | 64.42 | 63.47 | 64.34 | 64.34 | 1.82% | 16,229 |
| Jul 21, 2025 | 63.76 | 63.91 | 63.19 | 63.19 | 63.19 | -0.32% | 20,400 |