iShares Morningstar Small-Cap ETF (ISCB) Historical Stock Data

49.37 ↓0.88 (-1.76%)
As of Market Close on August 9th, 2022.

Historical Data

In the past 30 trading days, ISCB is up 0.29% a day on average. There have been 19 days where iShares Morningstar Small-Cap ETF closed green and 11 days where ISCB closed red.

DateOpenCloseChangeLowHighVolume
2022-08-0950.1449.37↓$0.77 (-1.54%)49.2750.146.39K
2022-08-0849.9550.25↑$0.30 (0.60%)49.9550.614.21K
2022-08-0549.0349.76↑$0.73 (1.48%)49.0249.7611.89K
2022-08-0449.5849.35↓$0.23 (-0.47%)49.3549.5823.33K
2022-08-0349.2549.55↑$0.30 (0.60%)49.1449.6061.08K
2022-08-0248.5548.82↑$0.27 (0.57%)48.5549.287.32K
2022-08-0148.4948.90↑$0.41 (0.85%)48.4949.202.46K
2022-07-2948.5548.96↑$0.41 (0.85%)48.5549.036.84K
2022-07-2848.0348.56↑$0.53 (1.11%)47.5748.568.54K
2022-07-2747.1347.97↑$0.84 (1.77%)47.1147.981.37K
2022-07-2647.1646.85↓$0.31 (-0.66%)46.7747.162.49K
2022-07-2547.0047.24↑$0.24 (0.52%)46.9847.29843
2022-07-2247.4346.98↓$0.45 (-0.96%)46.7547.431.25K
2022-07-2147.4147.66↑$0.25 (0.52%)46.9247.6613.25K
2022-07-2046.8347.46↑$0.63 (1.35%)46.8347.463.01K
2022-07-1945.6046.72↑$1.12 (2.47%)45.6046.7229.88K
2022-07-1845.8645.19↓$0.67 (-1.47%)45.1145.932.82K
2022-07-1545.1245.24↑$0.12 (0.26%)44.5545.247.91K
2022-07-1444.0944.36↑$0.27 (0.61%)43.7744.365.14K
2022-07-1344.3944.85↑$0.46 (1.04%)44.2845.013K
2022-07-1245.0545.00↓$0.05 (-0.10%)44.7645.464.23K
2022-07-1145.4945.05↓$0.44 (-0.97%)45.0545.4914.90K
2022-07-0846.0546.00↓$0.05 (-0.12%)46.0046.051.45K
2022-07-0745.1946.04↑$0.84 (1.87%)45.1946.064.12K
2022-07-0645.3944.97↓$0.42 (-0.93%)44.6745.397.14K
2022-07-0544.4445.23↑$0.79 (1.77%)44.0045.233.56K
2022-07-0144.4544.94↑$0.49 (1.10%)44.3044.944.24K
2022-06-3044.1944.25↑$0.06 (0.14%)43.7944.7788.63K
2022-06-2945.3544.71↓$0.64 (-1.42%)44.5445.353.07K
2022-06-2846.2245.20↓$1.02 (-2.21%)45.2046.222.55K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$ISCB getting this mare ready to run today

0 Like Report
rikutarii3

$ISCB TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report
glaglewd

$ISCB I do it for the thrills!

0 Like Report