iShares Morningstar Small-Cap ETF (ISCB)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:30PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 55.32 | 55.42 | 54.87 | 55.01 | 55.01 | 2,000 |
| May 21, 2024 | 55.46 | 55.48 | 55.24 | 55.43 | 55.43 | 1,800 |
| May 20, 2024 | 55.28 | 55.77 | 55.28 | 55.55 | 55.55 | 6,500 |
| May 17, 2024 | 55.31 | 55.54 | 55.31 | 55.42 | 55.42 | 3,300 |
| May 16, 2024 | 55.61 | 55.68 | 55.39 | 55.39 | 55.39 | 4,200 |
| May 15, 2024 | 55.68 | 55.89 | 55.68 | 55.89 | 55.89 | 4,100 |
| May 14, 2024 | 55.53 | 55.53 | 55.26 | 55.49 | 55.49 | 2,100 |
| May 13, 2024 | 54.84 | 55.28 | 54.83 | 54.85 | 54.85 | 3,600 |
| May 10, 2024 | 54.78 | 54.79 | 54.61 | 54.75 | 54.75 | 1,300 |
| May 09, 2024 | 54.45 | 54.95 | 54.45 | 54.95 | 54.95 | 1,100 |
| May 08, 2024 | 54.28 | 54.41 | 54.19 | 54.39 | 54.39 | 4,000 |
| May 07, 2024 | 54.66 | 54.98 | 54.59 | 54.64 | 54.64 | 3,100 |
| May 06, 2024 | 54.51 | 54.57 | 54.40 | 54.49 | 54.49 | 4,500 |
| May 03, 2024 | 54.04 | 54.04 | 53.71 | 53.81 | 53.81 | 4,600 |
| May 02, 2024 | 53.32 | 53.32 | 52.98 | 53.28 | 53.28 | 2,200 |
| May 01, 2024 | 52.39 | 52.53 | 52.39 | 52.53 | 52.53 | 600 |
| Apr 30, 2024 | 52.90 | 53.09 | 52.40 | 52.40 | 52.40 | 3,600 |
| Apr 29, 2024 | 53.06 | 53.44 | 53.06 | 53.35 | 53.35 | 4,400 |
| Apr 26, 2024 | 52.66 | 53.30 | 52.66 | 53.06 | 53.06 | 2,000 |
| Apr 25, 2024 | 52.31 | 52.68 | 52.15 | 52.68 | 52.68 | 1,900 |
| Apr 24, 2024 | 53.13 | 53.24 | 52.80 | 53.09 | 53.09 | 5,400 |
| Apr 23, 2024 | 52.47 | 53.19 | 52.47 | 53.13 | 53.13 | 2,900 |
| Apr 22, 2024 | 51.85 | 52.57 | 51.85 | 52.27 | 52.27 | 3,200 |
| Apr 19, 2024 | 51.79 | 51.79 | 51.56 | 51.74 | 51.74 | 1,400 |
| Apr 18, 2024 | 51.59 | 51.93 | 51.32 | 51.49 | 51.49 | 1,400 |
| Apr 17, 2024 | 52.19 | 52.19 | 51.61 | 51.61 | 51.61 | 2,600 |
| Apr 16, 2024 | 51.51 | 52.08 | 51.51 | 51.98 | 51.98 | 5,900 |
| Apr 15, 2024 | 53.40 | 53.40 | 52.10 | 52.27 | 52.27 | 6,300 |
| Apr 12, 2024 | 53.33 | 53.39 | 52.85 | 52.93 | 52.93 | 3,200 |
| Apr 11, 2024 | 53.52 | 54.13 | 53.52 | 53.96 | 53.96 | 13,000 |
| Apr 10, 2024 | 53.97 | 54.05 | 53.39 | 53.77 | 53.77 | 16,800 |
| Apr 09, 2024 | 55.11 | 55.17 | 54.74 | 55.15 | 55.15 | 6,200 |
| Apr 08, 2024 | 54.73 | 55.01 | 54.73 | 54.94 | 54.94 | 3,000 |
| Apr 05, 2024 | 54.45 | 54.80 | 54.41 | 54.58 | 54.58 | 4,000 |
| Apr 04, 2024 | 55.43 | 55.52 | 54.34 | 54.34 | 54.34 | 9,000 |
| Apr 03, 2024 | 54.49 | 54.99 | 54.49 | 54.87 | 54.87 | 5,000 |
| Apr 02, 2024 | 54.81 | 54.81 | 54.41 | 54.61 | 54.61 | 8,100 |
| Apr 01, 2024 | 55.90 | 55.90 | 55.60 | 55.63 | 55.63 | 3,100 |
| Mar 28, 2024 | 56.20 | 56.27 | 56.10 | 56.21 | 56.21 | 3,600 |
| Mar 27, 2024 | 55.14 | 55.87 | 55.14 | 55.87 | 55.87 | 5,700 |
| Mar 26, 2024 | 55.26 | 55.26 | 54.77 | 54.79 | 54.79 | 3,700 |
| Mar 25, 2024 | 54.80 | 55.04 | 54.80 | 54.81 | 54.81 | 3,600 |
| Mar 22, 2024 | 55.30 | 55.30 | 54.80 | 54.80 | 54.80 | 7,300 |
| Mar 21, 2024 | 55.23 | 55.56 | 55.23 | 55.41 | 55.41 | 3,700 |
| Mar 21, 2024 | 0.148 Dividend | |||||
| Mar 20, 2024 | 54.18 | 55.00 | 54.05 | 55.00 | 54.85 | 3,500 |
| Mar 19, 2024 | 53.66 | 54.12 | 53.66 | 54.05 | 53.90 | 2,800 |
| Mar 18, 2024 | 54.12 | 54.12 | 53.70 | 53.83 | 53.69 | 4,100 |
| Mar 15, 2024 | 53.55 | 53.92 | 53.55 | 53.86 | 53.72 | 8,200 |
| Mar 14, 2024 | 54.58 | 54.58 | 53.43 | 53.64 | 53.50 | 5,500 |
| Mar 13, 2024 | 54.66 | 54.84 | 54.52 | 54.52 | 54.37 | 3,700 |
| Mar 12, 2024 | 54.66 | 54.68 | 54.19 | 54.51 | 54.36 | 18,300 |
| Mar 11, 2024 | 54.71 | 54.72 | 54.43 | 54.49 | 54.34 | 3,900 |
| Mar 08, 2024 | 54.97 | 55.55 | 54.61 | 54.78 | 54.63 | 11,100 |
| Mar 07, 2024 | 54.91 | 54.91 | 54.69 | 54.76 | 54.61 | 11,100 |
| Mar 06, 2024 | 53.84 | 54.58 | 53.84 | 54.38 | 54.23 | 9,800 |
| Mar 05, 2024 | 53.56 | 54.47 | 53.56 | 53.92 | 53.77 | 12,500 |
| Mar 04, 2024 | 54.55 | 54.72 | 54.41 | 54.42 | 54.27 | 3,900 |
| Mar 01, 2024 | 54.24 | 54.58 | 54.24 | 54.58 | 54.43 | 7,000 |
| Feb 29, 2024 | 54.46 | 54.46 | 54.00 | 54.19 | 54.04 | 5,000 |
| Feb 28, 2024 | 53.74 | 54.13 | 53.74 | 53.84 | 53.70 | 6,400 |
| Feb 27, 2024 | 53.82 | 54.18 | 53.82 | 54.18 | 54.03 | 6,900 |
| Feb 26, 2024 | 53.63 | 53.63 | 53.62 | 53.62 | 53.48 | 800 |
| Feb 23, 2024 | 53.41 | 53.63 | 53.13 | 53.47 | 53.33 | 3,000 |
| Feb 22, 2024 | 53.23 | 53.30 | 53.17 | 53.27 | 53.13 | 1,400 |
| Feb 21, 2024 | 52.87 | 52.87 | 52.57 | 52.84 | 52.70 | 15,900 |
| Feb 20, 2024 | 52.56 | 53.56 | 52.56 | 53.07 | 52.93 | 8,300 |
| Feb 16, 2024 | 53.79 | 53.86 | 53.61 | 53.61 | 53.47 | 1,300 |
| Feb 15, 2024 | 53.66 | 54.16 | 53.57 | 54.16 | 54.01 | 3,900 |
| Feb 14, 2024 | 52.46 | 53.07 | 52.42 | 53.07 | 52.93 | 2,000 |
| Feb 13, 2024 | 52.49 | 52.49 | 51.85 | 51.97 | 51.83 | 4,700 |
| Feb 12, 2024 | 53.61 | 54.09 | 53.60 | 53.95 | 53.80 | 5,600 |
| Feb 09, 2024 | 52.57 | 53.09 | 52.56 | 53.09 | 52.95 | 2,000 |
| Feb 08, 2024 | 51.82 | 52.53 | 51.82 | 52.47 | 52.33 | 4,300 |
| Feb 07, 2024 | 52.13 | 52.13 | 51.55 | 51.75 | 51.61 | 7,300 |
| Feb 06, 2024 | 51.45 | 51.88 | 51.40 | 51.78 | 51.64 | 8,300 |
| Feb 05, 2024 | 51.73 | 51.73 | 51.36 | 51.48 | 51.34 | 6,000 |
| Feb 02, 2024 | 51.77 | 52.36 | 51.62 | 52.05 | 51.91 | 8,000 |
| Feb 01, 2024 | 52.04 | 52.25 | 51.41 | 52.25 | 52.11 | 9,000 |
| Jan 31, 2024 | 52.67 | 53.02 | 51.72 | 51.72 | 51.58 | 48,200 |
| Jan 30, 2024 | 53.05 | 53.18 | 52.80 | 52.95 | 52.81 | 2,400 |
| Jan 29, 2024 | 52.74 | 53.26 | 52.64 | 53.26 | 53.12 | 5,400 |
| Jan 26, 2024 | 52.53 | 52.69 | 52.48 | 52.48 | 52.34 | 2,600 |
| Jan 25, 2024 | 52.70 | 52.70 | 52.11 | 52.37 | 52.23 | 2,700 |
| Jan 24, 2024 | 52.89 | 52.89 | 51.98 | 52.05 | 51.91 | 5,100 |
| Jan 23, 2024 | 52.88 | 52.88 | 52.31 | 52.44 | 52.30 | 4,500 |
| Jan 22, 2024 | 51.95 | 52.82 | 51.95 | 52.69 | 52.55 | 7,500 |
| Jan 19, 2024 | 51.35 | 51.79 | 51.11 | 51.79 | 51.65 | 10,200 |
| Jan 18, 2024 | 51.24 | 51.29 | 50.80 | 51.27 | 51.13 | 46,800 |
| Jan 17, 2024 | 50.78 | 51.04 | 50.18 | 50.97 | 50.83 | 9,800 |
| Jan 16, 2024 | 51.38 | 51.46 | 51.23 | 51.36 | 51.22 | 9,600 |
| Jan 12, 2024 | 52.26 | 52.26 | 51.82 | 51.89 | 51.75 | 6,400 |
| Jan 11, 2024 | 52.07 | 52.12 | 51.59 | 52.07 | 51.93 | 2,800 |
| Jan 10, 2024 | 52.16 | 52.35 | 51.89 | 52.35 | 52.21 | 4,900 |
| Jan 09, 2024 | 52.01 | 52.47 | 52.01 | 52.29 | 52.15 | 4,800 |
| Jan 08, 2024 | 51.99 | 52.68 | 51.99 | 52.68 | 52.54 | 139,500 |
| Jan 05, 2024 | 51.71 | 52.22 | 51.66 | 51.76 | 51.62 | 5,100 |
| Jan 04, 2024 | 52.04 | 52.04 | 51.72 | 51.72 | 51.58 | 10,600 |
| Jan 03, 2024 | 52.69 | 52.69 | 51.79 | 51.79 | 51.65 | 4,300 |
| Jan 02, 2024 | 53.43 | 53.50 | 53.03 | 53.21 | 53.07 | 8,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.