iShares Morningstar Small-Cap ETF (ISCB) Historical Stock Data
56.21 ↑0.34 (0.61%)
As of March 27, 2024, 12:12pm EST.
Historical Data
In the past 30 trading days, ISCB is up 0.07% a day on average. There have been 16 days where iShares Morningstar Small-Cap ETF closed green and 14 days where ISCB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 54.58 | 53.64 | ↓$0.94 (-1.72%) | 53.43 | 54.58 | 5.45K |
2024-03-13 | 54.66 | 54.52 | ↓$0.14 (-0.25%) | 54.52 | 54.84 | 3.50K |
2024-03-12 | 54.66 | 54.51 | ↓$0.15 (-0.28%) | 54.19 | 54.68 | 18.30K |
2024-03-11 | 54.71 | 54.49 | ↓$0.22 (-0.40%) | 54.43 | 54.72 | 3.88K |
2024-03-08 | 54.97 | 54.78 | ↓$0.19 (-0.35%) | 54.61 | 55.55 | 11.11K |
2024-03-07 | 54.91 | 54.76 | ↓$0.15 (-0.27%) | 54.69 | 54.91 | 11.11K |
2024-03-06 | 54.36 | 54.38 | ↑$0.02 (0.04%) | 54.36 | 54.58 | 9.79K |
2024-03-05 | 53.56 | 53.92 | ↑$0.36 (0.67%) | 53.56 | 54.47 | 12.43K |
2024-03-04 | 54.55 | 54.42 | ↓$0.13 (-0.23%) | 54.41 | 54.72 | 3.90K |
2024-03-01 | 54.24 | 54.58 | ↑$0.34 (0.62%) | 54.24 | 54.58 | 7.03K |
2024-02-29 | 54.46 | 54.19 | ↓$0.27 (-0.49%) | 54.00 | 54.46 | 5.01K |
2024-02-28 | 53.74 | 53.84 | ↑$0.10 (0.19%) | 53.74 | 54.13 | 6.33K |
2024-02-27 | 53.82 | 54.18 | ↑$0.36 (0.66%) | 53.82 | 54.18 | 6.93K |
2024-02-26 | 53.63 | 53.62 | ↓$0.00 (-0.01%) | 53.62 | 53.63 | 806 |
2024-02-23 | 53.41 | 53.47 | ↑$0.06 (0.11%) | 53.13 | 53.63 | 2.97K |
2024-02-22 | 53.23 | 53.27 | ↑$0.04 (0.07%) | 53.17 | 53.30 | 1.39K |
2024-02-21 | 52.87 | 52.84 | ↓$0.03 (-0.05%) | 52.57 | 52.87 | 15.87K |
2024-02-20 | 52.56 | 53.07 | ↑$0.51 (0.97%) | 52.56 | 53.56 | 8.19K |
2024-02-16 | 53.79 | 53.61 | ↓$0.18 (-0.34%) | 53.61 | 53.86 | 1.29K |
2024-02-15 | 53.66 | 54.16 | ↑$0.50 (0.93%) | 53.57 | 54.16 | 3.91K |
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