iShares Morningstar Small-Cap ETF (ISCB) Historical Stock Data
66.54 ↑0.61 (0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ISCB is down -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 |
|---|---|---|---|---|---|---|
| 2025-12-22 | 66.48 | 66.54 | ↑$0.06 (0.09%) | 66.48 | 66.70 | 3.68K |
| 2025-12-19 | 65.61 | 65.93 | ↑$0.32 (0.49%) | 65.61 | 66.01 | 6.16K |
| 2025-12-18 | 65.84 | 65.28 | ↓$0.56 (-0.85%) | 65.19 | 65.85 | 7.39K |
| 2025-12-17 | 65.55 | 64.81 | ↓$0.74 (-1.13%) | 64.81 | 65.74 | 2.98K |
| 2025-12-16 | 65.60 | 65.36 | ↓$0.24 (-0.37%) | 65.36 | 65.65 | 3.46K |
| 2025-12-15 | 66.92 | 65.98 | ↓$0.94 (-1.40%) | 65.95 | 66.92 | 5.12K |
| 2025-12-12 | 67.38 | 66.38 | ↓$1.00 (-1.48%) | 66.38 | 67.38 | 1.41K |
| 2025-12-11 | 67.07 | 67.40 | ↑$0.33 (0.49%) | 67.06 | 67.44 | 4.39K |
| 2025-12-10 | 65.95 | 66.70 | ↑$0.75 (1.14%) | 65.89 | 66.99 | 3.57K |
| 2025-12-09 | 65.26 | 65.62 | ↑$0.36 (0.55%) | 65.26 | 65.99 | 4.55K |
| 2025-12-08 | 65.87 | 65.59 | ↓$0.29 (-0.43%) | 65.57 | 65.87 | 2.10K |
| 2025-12-05 | 65.86 | 65.73 | ↓$0.13 (-0.20%) | 65.73 | 66.14 | 1.33K |
| 2025-12-04 | 65.75 | 65.71 | ↓$0.04 (-0.06%) | 65.70 | 66.00 | 1.63K |
| 2025-12-03 | 65.04 | 65.34 | ↑$0.30 (0.46%) | 65.04 | 65.35 | 3.74K |
| 2025-12-02 | 64.76 | 64.50 | ↓$0.26 (-0.40%) | 64.50 | 64.84 | 2.27K |
| 2025-12-01 | 64.45 | 64.58 | ↑$0.13 (0.20%) | 64.45 | 65.12 | 3.01K |
| 2025-11-28 | 64.62 | 65.15 | ↑$0.53 (0.82%) | 64.62 | 65.24 | 1.09K |
| 2025-11-26 | 65.26 | 64.84 | ↓$0.42 (-0.65%) | 64.84 | 65.26 | 585 |
| 2025-11-25 | 62.76 | 64.33 | ↑$1.57 (2.50%) | 62.76 | 64.37 | 4.03K |
| 2025-11-24 | 62.31 | 63.04 | ↑$0.73 (1.18%) | 62.31 | 63.04 | 5.80K |
| 2025-11-21 | 60.82 | 62.07 | ↑$1.25 (2.05%) | 60.82 | 62.25 | 3.96K |
| 2025-11-20 | 62.87 | 60.51 | ↓$2.36 (-3.75%) | 60.51 | 62.87 | 3.82K |
| 2025-11-19 | 61.40 | 61.65 | ↑$0.25 (0.41%) | 61.29 | 61.85 | 4.19K |
| 2025-11-18 | 61.30 | 61.57 | ↑$0.27 (0.45%) | 60.95 | 61.70 | 8.76K |
| 2025-11-17 | 62.33 | 61.31 | ↓$1.02 (-1.63%) | 60.86 | 62.50 | 3.30K |
| 2025-11-14 | 61.80 | 62.52 | ↑$0.72 (1.16%) | 61.80 | 62.95 | 3.86K |
| 2025-11-13 | 63.57 | 62.66 | ↓$0.91 (-1.42%) | 62.55 | 63.57 | 5.10K |
| 2025-11-12 | 64.07 | 64.11 | ↑$0.04 (0.07%) | 64.07 | 64.21 | 3.01K |
| 2025-11-11 | 63.91 | 64.13 | ↑$0.22 (0.34%) | 63.76 | 64.19 | 2.57K |
| 2025-11-10 | 63.89 | 64.05 | ↑$0.16 (0.25%) | 63.64 | 64.16 | 5.22K |
Create an account or log in to view more rows.
$ISCB wow you bulls are losers
$ISCB Awaiting buy signal..
$ISCB might see a whole 1% green
$ISCB what calls are you guys jacked to the tits on?
$ISCB This stock is the golden ticket.
$ISCB adding next Friday
$ISCB the future is so bright .. I gotta wear shades..
$ISCB GET IN mofos!!!
$ISCB hang tight
ignore fud and buy dips if you can
everyone be okay????
$ISCB the future is so bright .. I gotta wear shades..