iShares MSCI Intl Small-Cap Multifactor ETF (ISCF) Historical Stock Data
33.70 ↑0.19 (0.57%)
As of May 17, 2024, 2:13pm EST.
Historical Data
In the past 30 trading days, ISCF is down -0.04% a day on average. There have been 12 days where iShares MSCI Intl Small-Cap Multifactor ETF closed green and 18 days where ISCF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 33.56 | 33.70 | ↑$0.14 (0.42%) | 33.56 | 33.71 | 38.36K |
| 2024-05-16 | 33.58 | 33.51 | ↓$0.07 (-0.21%) | 33.51 | 33.66 | 108.97K |
| 2024-05-15 | 33.62 | 33.78 | ↑$0.16 (0.47%) | 33.51 | 33.78 | 25.44K |
| 2024-05-14 | 33.35 | 33.41 | ↑$0.06 (0.18%) | 33.32 | 33.45 | 15.51K |
| 2024-05-13 | 33.26 | 33.24 | ↓$0.02 (-0.06%) | 33.21 | 33.35 | 22.10K |
| 2024-05-10 | 33.37 | 33.20 | ↓$0.17 (-0.52%) | 33.18 | 33.37 | 34.93K |
| 2024-05-09 | 33.03 | 33.21 | ↑$0.18 (0.54%) | 33.03 | 33.22 | 14.53K |
| 2024-05-08 | 32.76 | 32.94 | ↑$0.18 (0.54%) | 32.76 | 32.98 | 15.29K |
| 2024-05-07 | 32.99 | 33.02 | ↑$0.03 (0.09%) | 32.93 | 33.08 | 36.55K |
| 2024-05-06 | 32.95 | 32.94 | ↓$0.01 (-0.03%) | 32.90 | 32.99 | 17.97K |
| 2024-05-03 | 32.82 | 32.76 | ↓$0.06 (-0.18%) | 32.65 | 32.83 | 107.74K |
| 2024-05-02 | 32.32 | 32.46 | ↑$0.14 (0.43%) | 32.25 | 32.52 | 68.93K |
| 2024-05-01 | 32.00 | 31.98 | ↓$0.02 (-0.07%) | 31.86 | 32.26 | 345.78K |
| 2024-04-30 | 32.34 | 32.09 | ↓$0.25 (-0.77%) | 32.09 | 32.37 | 24.14K |
| 2024-04-29 | 32.45 | 32.56 | ↑$0.11 (0.34%) | 32.41 | 32.62 | 34.56K |
| 2024-04-26 | 32.09 | 32.20 | ↑$0.11 (0.34%) | 32.08 | 32.26 | 39.70K |
| 2024-04-25 | 31.72 | 31.89 | ↑$0.17 (0.52%) | 31.59 | 31.93 | 45.04K |
| 2024-04-24 | 32.13 | 32.03 | ↓$0.10 (-0.31%) | 31.95 | 32.13 | 22.80K |
| 2024-04-23 | 31.91 | 32.17 | ↑$0.26 (0.81%) | 31.91 | 32.25 | 19.68K |
| 2024-04-22 | 31.77 | 31.84 | ↑$0.07 (0.22%) | 31.71 | 31.94 | 29.53K |
| 2024-04-19 | 31.60 | 31.58 | ↓$0.02 (-0.06%) | 31.53 | 31.70 | 26.43K |
| 2024-04-18 | 31.76 | 31.69 | ↓$0.07 (-0.22%) | 31.65 | 31.92 | 18.89K |
| 2024-04-17 | 31.81 | 31.67 | ↓$0.14 (-0.44%) | 31.62 | 31.82 | 21.50K |
| 2024-04-16 | 31.66 | 31.60 | ↓$0.06 (-0.19%) | 31.52 | 31.75 | 52.46K |
| 2024-04-15 | 32.50 | 32.05 | ↓$0.45 (-1.38%) | 31.98 | 32.50 | 13.75K |
| 2024-04-12 | 32.49 | 32.14 | ↓$0.35 (-1.08%) | 32.12 | 32.51 | 31.86K |
| 2024-04-11 | 32.77 | 32.76 | ↓$0.01 (-0.03%) | 32.51 | 32.81 | 24.09K |
| 2024-04-10 | 32.66 | 32.64 | ↓$0.02 (-0.06%) | 32.51 | 32.76 | 16.39K |
| 2024-04-09 | 33.24 | 33.07 | ↓$0.17 (-0.51%) | 33.00 | 33.24 | 22.57K |
| 2024-04-08 | 33.08 | 33.04 | ↓$0.04 (-0.12%) | 33.01 | 33.10 | 31.64K |
Create an account or log in to view more rows.
$ISCF who else excited??
$ISCF let’s go!! Squeeze time
$ISCF what happens?
$ISCF How can this stock move so little? Damn
$ISCF who is adding more tomorrow?
$ISCF Now I'm worried....
$ISCF why is this not moving lol
$ISCF every dip gets bought up.
$ISCF LFGGGGGG
$ISCF we like the stock