iShares Morningstar Small-Cap ETF (ISCB)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

52.92

-0.82

(-1.52%)

At close: 02:54PM EDT

54.47

+1.55

(+2.93%)

After hours:

05:05PM EDT

Time Period:

Jun 16, 2023 - Jun 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	53.02	53.03	52.74	52.92	52.92	4,300
Jun 13, 2024	53.68	53.76	53.62	53.74	53.74	1,500
Jun 12, 2024	54.80	54.80	54.23	54.28	54.28	1,200
Jun 11, 2024	53.23	53.44	53.23	53.44	53.44	1,100
Jun 11, 2024	0.154 Dividend
Jun 10, 2024	53.67	53.90	53.67	53.78	53.63	6,800
Jun 07, 2024	53.51	53.82	53.51	53.73	53.58	1,000
Jun 06, 2024	54.34	54.34	54.26	54.26	54.10	600
Jun 05, 2024	53.96	54.51	53.88	54.49	54.33	3,600
Jun 04, 2024	54.12	54.12	53.73	53.81	53.66	1,600
Jun 03, 2024	55.26	55.26	54.26	54.51	54.35	1,500
May 31, 2024	54.55	54.71	54.20	54.71	54.55	2,800
May 30, 2024	54.05	54.23	54.05	54.23	54.07	2,500
May 29, 2024	53.94	53.94	53.65	53.76	53.61	6,400
May 28, 2024	54.74	54.75	54.29	54.44	54.28	3,900
May 24, 2024	54.21	54.66	54.21	54.66	54.50	1,800
May 23, 2024	54.71	54.71	53.98	54.13	53.97	2,100
May 22, 2024	55.32	55.42	54.87	55.01	54.85	2,000
May 21, 2024	55.46	55.48	55.24	55.43	55.27	1,800
May 20, 2024	55.28	55.77	55.28	55.55	55.39	6,500
May 17, 2024	55.31	55.54	55.31	55.42	55.26	3,300
May 16, 2024	55.61	55.68	55.39	55.39	55.23	4,200
May 15, 2024	55.68	55.89	55.68	55.89	55.73	4,100
May 14, 2024	55.53	55.53	55.26	55.49	55.33	2,100
May 13, 2024	54.84	55.28	54.83	54.85	54.69	3,600
May 10, 2024	54.78	54.79	54.61	54.75	54.59	1,300
May 09, 2024	54.45	54.95	54.45	54.95	54.79	1,100
May 08, 2024	54.28	54.41	54.19	54.39	54.23	4,000
May 07, 2024	54.66	54.98	54.59	54.64	54.48	3,100
May 06, 2024	54.51	54.57	54.40	54.49	54.33	4,500
May 03, 2024	54.04	54.04	53.71	53.81	53.66	4,600
May 02, 2024	53.32	53.32	52.98	53.28	53.13	2,200
May 01, 2024	52.39	52.53	52.39	52.53	52.38	600
Apr 30, 2024	52.90	53.09	52.40	52.40	52.25	3,600
Apr 29, 2024	53.06	53.44	53.06	53.35	53.20	4,400
Apr 26, 2024	52.66	53.30	52.66	53.06	52.91	2,000
Apr 25, 2024	52.31	52.68	52.15	52.68	52.53	1,900
Apr 24, 2024	53.13	53.24	52.80	53.09	52.94	5,400
Apr 23, 2024	52.47	53.19	52.47	53.13	52.98	2,900
Apr 22, 2024	51.85	52.57	51.85	52.27	52.12	3,200
Apr 19, 2024	51.79	51.79	51.56	51.74	51.59	1,400
Apr 18, 2024	51.59	51.93	51.32	51.49	51.34	1,400
Apr 17, 2024	52.19	52.19	51.61	51.61	51.46	2,600
Apr 16, 2024	51.51	52.08	51.51	51.98	51.83	5,900
Apr 15, 2024	53.40	53.40	52.10	52.27	52.12	6,300
Apr 12, 2024	53.33	53.39	52.85	52.93	52.78	3,200
Apr 11, 2024	53.52	54.13	53.52	53.96	53.81	13,000
Apr 10, 2024	53.97	54.05	53.39	53.77	53.62	16,800
Apr 09, 2024	55.11	55.17	54.74	55.15	54.99	6,200
Apr 08, 2024	54.73	55.01	54.73	54.94	54.78	3,000
Apr 05, 2024	54.45	54.80	54.41	54.58	54.42	4,000
Apr 04, 2024	55.43	55.52	54.34	54.34	54.18	9,000
Apr 03, 2024	54.49	54.99	54.49	54.87	54.71	5,000
Apr 02, 2024	54.81	54.81	54.41	54.61	54.45	8,100
Apr 01, 2024	55.90	55.90	55.60	55.63	55.47	3,100
Mar 28, 2024	56.20	56.27	56.10	56.21	56.05	3,600
Mar 27, 2024	55.14	55.87	55.14	55.87	55.71	5,700
Mar 26, 2024	55.26	55.26	54.77	54.79	54.63	3,700
Mar 25, 2024	54.80	55.04	54.80	54.81	54.65	3,600
Mar 22, 2024	55.30	55.30	54.80	54.80	54.64	7,300
Mar 21, 2024	55.23	55.56	55.23	55.41	55.25	3,700
Mar 21, 2024	0.148 Dividend
Mar 20, 2024	54.18	55.00	54.05	55.00	54.69	3,500
Mar 19, 2024	53.66	54.12	53.66	54.05	53.75	2,800
Mar 18, 2024	54.12	54.12	53.70	53.83	53.53	4,100
Mar 15, 2024	53.55	53.92	53.55	53.86	53.56	8,200
Mar 14, 2024	54.58	54.58	53.43	53.64	53.34	5,500
Mar 13, 2024	54.66	54.84	54.52	54.52	54.22	3,700
Mar 12, 2024	54.66	54.68	54.19	54.51	54.21	18,300
Mar 11, 2024	54.71	54.72	54.43	54.49	54.19	3,900
Mar 08, 2024	54.97	55.55	54.61	54.78	54.48	11,100
Mar 07, 2024	54.91	54.91	54.69	54.76	54.46	11,100
Mar 06, 2024	53.84	54.58	53.84	54.38	54.08	9,800
Mar 05, 2024	53.56	54.47	53.56	53.92	53.62	12,500
Mar 04, 2024	54.55	54.72	54.41	54.42	54.12	3,900
Mar 01, 2024	54.24	54.58	54.24	54.58	54.28	7,000
Feb 29, 2024	54.46	54.46	54.00	54.19	53.89	5,000
Feb 28, 2024	53.74	54.13	53.74	53.84	53.54	6,400
Feb 27, 2024	53.82	54.18	53.82	54.18	53.88	6,900
Feb 26, 2024	53.63	53.63	53.62	53.62	53.32	800
Feb 23, 2024	53.41	53.63	53.13	53.47	53.17	3,000
Feb 22, 2024	53.23	53.30	53.17	53.27	52.97	1,400
Feb 21, 2024	52.87	52.87	52.57	52.84	52.55	15,900
Feb 20, 2024	52.56	53.56	52.56	53.07	52.78	8,300
Feb 16, 2024	53.79	53.86	53.61	53.61	53.31	1,300
Feb 15, 2024	53.66	54.16	53.57	54.16	53.86	3,900
Feb 14, 2024	52.46	53.07	52.42	53.07	52.78	2,000
Feb 13, 2024	52.49	52.49	51.85	51.97	51.68	4,700
Feb 12, 2024	53.61	54.09	53.60	53.95	53.65	5,600
Feb 09, 2024	52.57	53.09	52.56	53.09	52.80	2,000
Feb 08, 2024	51.82	52.53	51.82	52.47	52.18	4,300
Feb 07, 2024	52.13	52.13	51.55	51.75	51.46	7,300
Feb 06, 2024	51.45	51.88	51.40	51.78	51.49	8,300
Feb 05, 2024	51.73	51.73	51.36	51.48	51.19	6,000
Feb 02, 2024	51.77	52.36	51.62	52.05	51.76	8,000
Feb 01, 2024	52.04	52.25	51.41	52.25	51.96	9,000
Jan 31, 2024	52.67	53.02	51.72	51.72	51.43	48,200
Jan 30, 2024	53.05	53.18	52.80	52.95	52.66	2,400
Jan 29, 2024	52.74	53.26	52.64	53.26	52.96	5,400
Jan 26, 2024	52.53	52.69	52.48	52.48	52.19	2,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD91,129.98+142.38(+0.16%)

iShares Morningstar Small-Cap ETF (ISCB)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
91,129.98
+142.38(+0.16%)