iShares Morningstar Small-Cap ETF (ISCB) Historical Stock Data
58.04 ↑0.91 (1.59%)
As of July 24, 2024, 9:29am EST.
Historical Data
In the past 30 trading days, ISCB is up 0.18% a day on average. There have been 21 days where iShares Morningstar Small-Cap ETF closed green and 9 days where ISCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 57.93 | 58.04 | ↑$0.11 (0.19%) | 57.76 | 58.04 | 3.20K |
| 2024-07-25 | 56.58 | 57.13 | ↑$0.55 (0.98%) | 56.58 | 57.86 | 4.46K |
| 2024-07-24 | 57.68 | 56.48 | ↓$1.20 (-2.08%) | 56.48 | 57.68 | 1.73K |
| 2024-07-23 | 57.11 | 57.72 | ↑$0.61 (1.08%) | 57.11 | 57.97 | 3.69K |
| 2024-07-22 | 56.88 | 57.40 | ↑$0.52 (0.91%) | 56.81 | 57.40 | 2.51K |
| 2024-07-19 | 56.86 | 56.61 | ↓$0.25 (-0.44%) | 56.45 | 57.07 | 2.06K |
| 2024-07-18 | 58.09 | 57.01 | ↓$1.09 (-1.87%) | 57.01 | 58.49 | 15.59K |
| 2024-07-17 | 57.93 | 57.94 | ↑$0.01 (0.02%) | 57.93 | 58.24 | 5.95K |
| 2024-07-16 | 56.99 | 58.51 | ↑$1.52 (2.66%) | 56.99 | 58.51 | 7.91K |
| 2024-07-15 | 56.28 | 56.76 | ↑$0.48 (0.85%) | 56.28 | 57.03 | 5.01K |
| 2024-07-12 | 55.96 | 56.11 | ↑$0.15 (0.28%) | 55.96 | 56.47 | 7.87K |
| 2024-07-11 | 54.82 | 55.55 | ↑$0.73 (1.32%) | 54.82 | 55.55 | 3.47K |
| 2024-07-10 | 53.51 | 53.97 | ↑$0.46 (0.85%) | 53.51 | 53.97 | 1.43K |
| 2024-07-09 | 53.53 | 53.45 | ↓$0.08 (-0.15%) | 53.34 | 53.62 | 4.78K |
| 2024-07-08 | 53.79 | 53.73 | ↓$0.06 (-0.12%) | 53.67 | 53.79 | 1.64K |
| 2024-07-05 | 53.45 | 53.46 | ↑$0.01 (0.02%) | 53.36 | 53.49 | 9.68K |
| 2024-07-03 | 53.73 | 53.78 | ↑$0.05 (0.09%) | 53.73 | 53.81 | 831 |
| 2024-07-02 | 53.59 | 53.69 | ↑$0.10 (0.18%) | 53.50 | 53.71 | 6.22K |
| 2024-07-01 | 54.02 | 53.50 | ↓$0.52 (-0.97%) | 53.40 | 54.02 | 2.75K |
| 2024-06-28 | 54.26 | 53.87 | ↓$0.39 (-0.71%) | 53.75 | 54.26 | 61.19K |
| 2024-06-27 | 53.31 | 53.53 | ↑$0.22 (0.42%) | 53.28 | 53.53 | 3.18K |
| 2024-06-26 | 52.97 | 53.26 | ↑$0.29 (0.54%) | 52.97 | 53.26 | 2.31K |
| 2024-06-25 | 53.20 | 53.27 | ↑$0.07 (0.13%) | 53.07 | 53.27 | 1.61K |
| 2024-06-24 | 53.57 | 53.77 | ↑$0.20 (0.38%) | 53.57 | 53.94 | 12.32K |
| 2024-06-21 | 53.13 | 53.34 | ↑$0.21 (0.40%) | 53.13 | 53.36 | 1.58K |
| 2024-06-20 | 53.38 | 53.18 | ↓$0.20 (-0.38%) | 53.08 | 53.57 | 4.65K |
| 2024-06-18 | 53.31 | 53.40 | ↑$0.09 (0.17%) | 53.27 | 53.59 | 6K |
| 2024-06-17 | 52.97 | 53.33 | ↑$0.36 (0.67%) | 52.65 | 53.37 | 8.70K |
| 2024-06-14 | 53.02 | 52.92 | ↓$0.10 (-0.19%) | 52.74 | 53.03 | 4.34K |
| 2024-06-13 | 53.68 | 53.74 | ↑$0.06 (0.11%) | 53.62 | 53.76 | 1.45K |
Create an account or log in to view more rows.
$ISCB eyeing for a scalp
$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!!!