iShares Morningstar Small-Cap Value ETF (ISCV)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

57.88

+0.28

(+0.49%)

At close: 03:55PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	57.77	58.04	57.61	57.88	57.88	4,067
Apr 25, 2024	57.57	57.71	57.08	57.60	57.60	7,400
Apr 24, 2024	58.05	58.14	57.72	58.13	58.13	10,600
Apr 23, 2024	57.31	58.32	57.31	58.10	58.10	6,800
Apr 22, 2024	56.90	57.58	56.77	57.27	57.27	7,600
Apr 19, 2024	56.05	56.77	56.05	56.77	56.77	56,300
Apr 18, 2024	56.22	56.81	56.06	56.16	56.16	18,600
Apr 17, 2024	56.75	56.75	56.09	56.09	56.09	9,500
Apr 16, 2024	56.39	56.67	55.96	56.46	56.46	13,700
Apr 15, 2024	57.67	58.03	56.70	56.86	56.86	17,500
Apr 12, 2024	58.17	58.17	57.34	57.45	57.45	11,100
Apr 11, 2024	58.57	58.57	58.20	58.43	58.43	8,600
Apr 10, 2024	58.43	58.81	58.00	58.35	58.35	27,200
Apr 09, 2024	60.05	60.18	59.65	60.03	60.03	10,800
Apr 08, 2024	59.85	59.89	59.71	59.72	59.72	10,800
Apr 05, 2024	59.22	59.55	59.05	59.30	59.30	25,000
Apr 04, 2024	60.40	60.40	59.02	59.21	59.21	25,200
Apr 03, 2024	59.35	59.81	59.35	59.77	59.77	7,000
Apr 02, 2024	60.00	60.00	59.28	59.51	59.51	35,400
Apr 01, 2024	61.41	61.41	60.59	60.61	60.61	15,400
Mar 28, 2024	60.90	61.32	60.85	61.20	61.20	16,800
Mar 27, 2024	59.66	60.76	59.66	60.76	60.76	11,300
Mar 26, 2024	59.56	59.70	59.35	59.35	59.35	17,100
Mar 25, 2024	59.52	59.77	59.43	59.43	59.43	12,700
Mar 22, 2024	60.22	60.22	59.34	59.34	59.34	6,200
Mar 21, 2024	60.00	60.31	60.00	60.17	60.17	11,200
Mar 21, 2024	0.256 Dividend
Mar 20, 2024	58.54	59.79	58.52	59.79	59.53	8,200
Mar 19, 2024	57.99	58.71	57.99	58.63	58.38	11,200
Mar 18, 2024	58.65	58.67	58.15	58.24	57.99	13,900
Mar 15, 2024	58.14	58.58	58.14	58.40	58.15	7,800
Mar 14, 2024	59.13	59.13	57.90	58.16	57.91	13,300
Mar 13, 2024	59.08	59.50	59.08	59.16	58.91	9,400
Mar 12, 2024	58.95	59.19	58.72	59.02	58.77	8,600
Mar 11, 2024	59.09	59.16	58.92	59.08	58.83	3,400
Mar 08, 2024	59.44	60.06	59.19	59.22	58.97	23,300
Mar 07, 2024	59.05	59.35	59.03	59.16	58.91	13,300
Mar 06, 2024	58.94	58.94	58.44	58.69	58.44	12,100
Mar 05, 2024	58.19	58.91	58.19	58.57	58.32	10,100
Mar 04, 2024	58.81	59.04	58.50	58.50	58.25	20,600
Mar 01, 2024	58.34	58.62	58.00	58.60	58.35	14,300
Feb 29, 2024	58.20	58.77	58.10	58.38	58.13	54,100
Feb 28, 2024	57.99	58.24	57.91	57.91	57.66	8,500
Feb 27, 2024	58.00	58.35	57.93	58.28	58.03	10,400
Feb 26, 2024	57.79	58.10	57.59	57.78	57.53	17,000
Feb 23, 2024	57.65	58.12	57.61	57.93	57.68	10,400
Feb 22, 2024	57.54	57.79	57.52	57.64	57.39	11,100
Feb 21, 2024	57.32	57.48	57.13	57.39	57.14	11,800
Feb 20, 2024	57.39	57.62	57.08	57.40	57.15	15,600
Feb 16, 2024	57.92	58.40	57.63	57.91	57.66	12,300
Feb 15, 2024	57.48	58.54	57.48	58.48	58.23	22,600
Feb 14, 2024	57.03	57.29	56.56	57.29	57.04	22,400
Feb 13, 2024	56.89	56.89	55.88	56.30	56.06	28,800
Feb 12, 2024	57.51	58.65	57.51	58.47	58.22	20,900
Feb 09, 2024	57.06	57.39	56.68	57.35	57.10	5,400
Feb 08, 2024	56.32	56.90	56.21	56.87	56.63	5,100
Feb 07, 2024	56.63	56.63	55.83	56.23	55.99	20,700
Feb 06, 2024	56.19	56.49	56.19	56.42	56.18	22,000
Feb 05, 2024	56.50	56.50	55.75	56.09	55.85	10,600
Feb 02, 2024	56.90	57.20	56.57	57.01	56.77	6,300
Feb 01, 2024	57.38	57.38	56.15	57.28	57.03	11,100
Jan 31, 2024	58.08	58.12	56.92	56.92	56.68	14,600
Jan 30, 2024	58.48	58.48	58.20	58.33	58.08	6,700
Jan 29, 2024	58.09	58.67	57.89	58.67	58.42	7,300
Jan 26, 2024	57.99	58.13	57.79	57.94	57.69	11,900
Jan 25, 2024	57.88	57.91	57.32	57.82	57.57	9,200
Jan 24, 2024	58.25	58.25	57.24	57.26	57.01	6,300
Jan 23, 2024	58.31	58.34	57.46	57.63	57.38	25,900
Jan 22, 2024	57.33	57.87	57.09	57.87	57.62	22,500
Jan 19, 2024	56.42	56.91	55.99	56.90	56.66	9,700
Jan 18, 2024	56.17	56.25	55.66	56.24	56.00	20,300
Jan 17, 2024	55.65	56.14	55.58	55.84	55.60	6,700
Jan 16, 2024	56.60	56.60	56.23	56.37	56.13	39,200
Jan 12, 2024	57.87	58.01	57.01	57.13	56.89	10,000
Jan 11, 2024	57.83	57.83	56.94	57.43	57.18	11,300
Jan 10, 2024	57.67	57.87	57.50	57.81	57.56	17,800
Jan 09, 2024	58.04	58.04	57.57	57.74	57.49	22,900
Jan 08, 2024	57.41	58.32	57.32	58.32	58.07	10,800
Jan 05, 2024	57.17	58.03	56.77	57.55	57.30	10,400
Jan 04, 2024	57.72	57.72	57.34	57.41	57.16	21,000
Jan 03, 2024	58.50	58.50	57.50	57.51	57.26	9,900
Jan 02, 2024	58.82	59.58	58.79	59.02	58.77	30,300
Dec 29, 2023	60.00	60.00	59.19	59.21	58.96	11,500
Dec 28, 2023	59.79	60.05	59.71	59.95	59.69	12,500
Dec 27, 2023	60.10	60.10	59.74	59.95	59.69	10,900
Dec 26, 2023	59.47	60.07	59.47	59.93	59.67	13,000
Dec 22, 2023	59.36	59.62	59.01	59.32	59.07	16,500
Dec 21, 2023	58.81	58.98	58.38	58.98	58.73	30,100
Dec 20, 2023	59.06	59.54	58.06	58.08	57.83	15,700
Dec 20, 2023	0.37 Dividend
Dec 19, 2023	58.95	59.58	58.95	59.57	58.95	11,600
Dec 18, 2023	58.98	58.98	58.45	58.47	57.86	13,400
Dec 15, 2023	59.12	59.16	58.38	58.60	57.99	20,700
Dec 14, 2023	58.33	59.30	58.33	59.07	58.45	15,100
Dec 13, 2023	55.31	57.33	55.08	57.33	56.73	31,800
Dec 12, 2023	55.71	55.71	55.32	55.34	54.76	27,000
Dec 11, 2023	55.42	55.75	55.35	55.64	55.06	11,200
Dec 08, 2023	55.04	55.73	55.04	55.46	54.88	9,500
Dec 07, 2023	54.84	55.16	54.74	55.16	54.58	25,500
Dec 06, 2023	55.08	55.75	54.58	54.58	54.01	19,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD85,723.91-1,940.42(-2.21%)

iShares Morningstar Small-Cap Value ETF (ISCV)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
85,723.91
-1,940.42(-2.21%)