iShares Morningstar Small-Cap ETF (ISCB) Historical Stock Data
53.06 ↑0.38 (0.72%)
As of April 26, 2024, 3:33pm EST.
Historical Data
In the past 30 trading days, ISCB is up 0.04% a day on average. There have been 17 days where iShares Morningstar Small-Cap ETF closed green and 13 days where ISCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 52.66 | 53.06 | ↑$0.40 (0.75%) | 52.66 | 53.30 | 2K |
| 2024-04-25 | 52.31 | 52.68 | ↑$0.37 (0.70%) | 52.15 | 52.68 | 1.90K |
| 2024-04-24 | 53.13 | 53.09 | ↓$0.04 (-0.08%) | 52.80 | 53.13 | 5.39K |
| 2024-04-23 | 52.47 | 53.13 | ↑$0.66 (1.26%) | 52.47 | 53.19 | 2.87K |
| 2024-04-22 | 51.85 | 52.27 | ↑$0.42 (0.81%) | 51.85 | 52.57 | 3.23K |
| 2024-04-19 | 51.79 | 51.74 | ↓$0.06 (-0.11%) | 51.56 | 51.79 | 1.36K |
| 2024-04-18 | 51.59 | 51.49 | ↓$0.10 (-0.20%) | 51.32 | 51.93 | 1.36K |
| 2024-04-17 | 52.19 | 51.61 | ↓$0.58 (-1.12%) | 51.61 | 52.19 | 2.64K |
| 2024-04-16 | 51.51 | 51.98 | ↑$0.47 (0.91%) | 51.51 | 52.08 | 5.88K |
| 2024-04-15 | 53.40 | 52.27 | ↓$1.13 (-2.11%) | 52.10 | 53.40 | 6.27K |
| 2024-04-12 | 53.33 | 52.93 | ↓$0.40 (-0.75%) | 52.93 | 53.39 | 3.21K |
| 2024-04-11 | 53.52 | 53.96 | ↑$0.44 (0.81%) | 53.52 | 54.13 | 13.01K |
| 2024-04-10 | 53.97 | 53.77 | ↓$0.20 (-0.36%) | 53.39 | 54.05 | 16.84K |
| 2024-04-09 | 55.11 | 55.15 | ↑$0.04 (0.08%) | 54.74 | 55.17 | 6.20K |
| 2024-04-08 | 54.73 | 54.94 | ↑$0.21 (0.38%) | 54.73 | 55.01 | 3.04K |
| 2024-04-05 | 54.45 | 54.58 | ↑$0.13 (0.25%) | 54.41 | 54.80 | 3.99K |
| 2024-04-04 | 55.43 | 54.34 | ↓$1.09 (-1.97%) | 54.34 | 55.52 | 9.02K |
| 2024-04-03 | 54.49 | 54.87 | ↑$0.38 (0.70%) | 54.49 | 54.99 | 4.99K |
| 2024-04-02 | 54.81 | 54.61 | ↓$0.20 (-0.36%) | 54.41 | 54.81 | 8.11K |
| 2024-04-01 | 55.90 | 55.63 | ↓$0.27 (-0.48%) | 55.60 | 55.90 | 3.08K |
| 2024-03-28 | 56.20 | 56.21 | ↑$0.01 (0.01%) | 56.10 | 56.27 | 3.60K |
| 2024-03-27 | 55.14 | 55.87 | ↑$0.73 (1.32%) | 55.14 | 55.87 | 5.70K |
| 2024-03-26 | 55.26 | 54.79 | ↓$0.47 (-0.85%) | 54.77 | 55.26 | 3.67K |
| 2024-03-25 | 54.80 | 54.81 | ↑$0.01 (0.02%) | 54.80 | 55.04 | 3.58K |
| 2024-03-22 | 55.30 | 54.80 | ↓$0.50 (-0.90%) | 54.80 | 55.30 | 7.18K |
| 2024-03-21 | 55.23 | 55.41 | ↑$0.18 (0.32%) | 55.23 | 55.56 | 3.66K |
| 2024-03-20 | 54.18 | 55.00 | ↑$0.82 (1.51%) | 54.05 | 55.00 | 3.50K |
| 2024-03-19 | 53.66 | 54.05 | ↑$0.40 (0.74%) | 53.66 | 54.12 | 2.79K |
| 2024-03-18 | 54.12 | 53.83 | ↓$0.29 (-0.54%) | 53.70 | 54.12 | 4.10K |
| 2024-03-15 | 53.55 | 53.86 | ↑$0.31 (0.58%) | 53.55 | 53.92 | 8.19K |
Create an account or log in to view more rows.
$ISCB bear trap?
$ISCB day trade is ok to buy here but sell later
$ISCB Bullish AF ??
$ISCB Short again!! 😀 😀
$ISCB yeeeeeee haw
$ISCB very nice
$ISCB I hope I never have to work for anyone again after this
$ISCB buy
$ISCB this is going to skyrocket tmr!!!
$ISCB all in