iShares Morningstar Small-Cap Growth ETF (ISCG) Historical Stock Data
44.23 ↑0.34 (0.77%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ISCG is down -0.06% a day on average. There have been 16 days where iShares Morningstar Small-Cap Growth ETF closed green and 14 days where ISCG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 43.93 | 44.23 | ↑$0.30 (0.68%) | 43.81 | 44.26 | 15.73K |
| 2024-04-25 | 43.64 | 43.89 | ↑$0.25 (0.57%) | 43.09 | 43.89 | 50.21K |
| 2024-04-24 | 44.21 | 43.87 | ↓$0.34 (-0.77%) | 43.63 | 44.27 | 82.16K |
| 2024-04-23 | 43.33 | 44.11 | ↑$0.78 (1.80%) | 43.33 | 44.19 | 22.56K |
| 2024-04-22 | 43.13 | 43.32 | ↑$0.19 (0.44%) | 42.84 | 43.49 | 23.67K |
| 2024-04-19 | 42.70 | 42.87 | ↑$0.17 (0.40%) | 42.50 | 43.13 | 111.53K |
| 2024-04-18 | 43.07 | 42.78 | ↓$0.29 (-0.67%) | 42.78 | 43.29 | 36.96K |
| 2024-04-17 | 43.73 | 43.01 | ↓$0.72 (-1.65%) | 42.98 | 43.73 | 31.10K |
| 2024-04-16 | 43.37 | 43.44 | ↑$0.07 (0.16%) | 43.00 | 43.52 | 58.11K |
| 2024-04-15 | 44.58 | 43.60 | ↓$0.98 (-2.20%) | 43.43 | 44.58 | 44.99K |
| 2024-04-12 | 44.86 | 44.29 | ↓$0.57 (-1.27%) | 44.10 | 45.01 | 27.98K |
| 2024-04-11 | 45.12 | 45.11 | ↓$0.01 (-0.02%) | 44.69 | 45.23 | 79.02K |
| 2024-04-10 | 44.81 | 44.98 | ↑$0.17 (0.38%) | 44.59 | 45.25 | 295.14K |
| 2024-04-09 | 45.81 | 45.90 | ↑$0.09 (0.20%) | 45.43 | 45.91 | 34.53K |
| 2024-04-08 | 45.79 | 45.74 | ↓$0.05 (-0.11%) | 45.57 | 45.83 | 59.40K |
| 2024-04-05 | 45.11 | 45.47 | ↑$0.36 (0.80%) | 45.07 | 45.61 | 19.88K |
| 2024-04-04 | 46.01 | 45.14 | ↓$0.87 (-1.89%) | 45.05 | 46.09 | 19.68K |
| 2024-04-03 | 45.14 | 45.62 | ↑$0.48 (1.06%) | 45.14 | 45.71 | 56.05K |
| 2024-04-02 | 45.53 | 45.42 | ↓$0.11 (-0.24%) | 45.20 | 45.53 | 82.81K |
| 2024-04-01 | 46.80 | 46.10 | ↓$0.70 (-1.50%) | 46.07 | 46.80 | 51.84K |
| 2024-03-28 | 46.67 | 46.57 | ↓$0.10 (-0.21%) | 46.56 | 46.91 | 38.28K |
| 2024-03-27 | 46.14 | 46.55 | ↑$0.41 (0.89%) | 45.94 | 46.55 | 27.19K |
| 2024-03-26 | 45.99 | 45.77 | ↓$0.22 (-0.48%) | 45.68 | 46.10 | 58.43K |
| 2024-03-25 | 45.52 | 45.63 | ↑$0.11 (0.24%) | 45.52 | 45.90 | 72.56K |
| 2024-03-22 | 46.16 | 45.74 | ↓$0.42 (-0.91%) | 45.63 | 46.16 | 28.63K |
| 2024-03-21 | 46.07 | 46.14 | ↑$0.07 (0.15%) | 46.01 | 46.28 | 38.41K |
| 2024-03-20 | 44.98 | 45.77 | ↑$0.79 (1.76%) | 44.95 | 45.77 | 32.54K |
| 2024-03-19 | 44.66 | 44.96 | ↑$0.30 (0.67%) | 44.57 | 45.13 | 35.63K |
| 2024-03-18 | 45.15 | 44.84 | ↓$0.31 (-0.69%) | 44.75 | 45.15 | 23.54K |
| 2024-03-15 | 44.60 | 44.83 | ↑$0.23 (0.52%) | 44.59 | 44.96 | 22.80K |
Create an account or log in to view more rows.
$ISCG I already know
tomorrow the bulls going to say "next week" just like every week.
$ISCG why is there no volume? Is that suspicious?
$ISCG Sleep well my bulls
sleep well
$ISCG let’s go baby!
$ISCG don’t be boring today beast
$ISCG Markets about as efficient as a retirement home
$ISCG HOLDING LONG AND STRONG!!!
$ISCG buy buy buy!!
$ISCG I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$ISCG hold