iShares MSCI Intl Small-Cap Multifactor ETF (ISCF) Historical Stock Data
31.58 ↓0.11 (-0.35%)
As of April 19, 2024, 2:31pm EST.
Historical Data
In the past 30 trading days, ISCF is down -0.16% a day on average. There have been 11 days where iShares MSCI Intl Small-Cap Multifactor ETF closed green and 19 days where ISCF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 31.60 | 31.58 | ↓$0.02 (-0.06%) | 31.53 | 31.70 | 26.43K |
| 2024-04-18 | 31.76 | 31.69 | ↓$0.07 (-0.22%) | 31.65 | 31.92 | 18.89K |
| 2024-04-17 | 31.81 | 31.67 | ↓$0.14 (-0.44%) | 31.62 | 31.82 | 21.50K |
| 2024-04-16 | 31.66 | 31.60 | ↓$0.06 (-0.19%) | 31.52 | 31.75 | 52.46K |
| 2024-04-15 | 32.50 | 32.05 | ↓$0.45 (-1.38%) | 31.98 | 32.50 | 13.75K |
| 2024-04-12 | 32.49 | 32.14 | ↓$0.35 (-1.08%) | 32.12 | 32.51 | 31.86K |
| 2024-04-11 | 32.77 | 32.76 | ↓$0.01 (-0.03%) | 32.51 | 32.81 | 24.09K |
| 2024-04-10 | 32.66 | 32.64 | ↓$0.02 (-0.06%) | 32.51 | 32.76 | 16.39K |
| 2024-04-09 | 33.24 | 33.07 | ↓$0.17 (-0.51%) | 33.00 | 33.24 | 22.57K |
| 2024-04-08 | 33.08 | 33.04 | ↓$0.04 (-0.12%) | 33.01 | 33.10 | 31.64K |
| 2024-04-05 | 32.67 | 32.82 | ↑$0.15 (0.46%) | 32.64 | 32.91 | 15.47K |
| 2024-04-04 | 33.17 | 32.70 | ↓$0.47 (-1.42%) | 32.67 | 33.17 | 26.23K |
| 2024-04-03 | 32.65 | 32.92 | ↑$0.27 (0.83%) | 32.65 | 32.97 | 362.93K |
| 2024-04-02 | 32.63 | 32.65 | ↑$0.02 (0.06%) | 32.56 | 32.66 | 17.12K |
| 2024-04-01 | 33.03 | 32.89 | ↓$0.14 (-0.42%) | 32.86 | 33.03 | 24.85K |
| 2024-03-28 | 32.94 | 32.98 | ↑$0.04 (0.12%) | 32.94 | 33.03 | 37.67K |
| 2024-03-27 | 32.85 | 33.00 | ↑$0.15 (0.46%) | 32.81 | 33.00 | 29.45K |
| 2024-03-26 | 32.80 | 32.68 | ↓$0.12 (-0.37%) | 32.68 | 32.80 | 17.16K |
| 2024-03-25 | 32.55 | 32.60 | ↑$0.05 (0.15%) | 32.55 | 32.70 | 14.08K |
| 2024-03-22 | 32.76 | 32.63 | ↓$0.13 (-0.40%) | 32.59 | 32.76 | 68.10K |
| 2024-03-21 | 32.82 | 32.77 | ↓$0.05 (-0.15%) | 32.74 | 32.82 | 27.28K |
| 2024-03-20 | 32.37 | 32.79 | ↑$0.42 (1.30%) | 32.37 | 32.83 | 41.93K |
| 2024-03-19 | 32.31 | 32.39 | ↑$0.08 (0.25%) | 32.26 | 32.45 | 19.24K |
| 2024-03-18 | 32.46 | 32.33 | ↓$0.13 (-0.40%) | 32.31 | 32.46 | 53.43K |
| 2024-03-15 | 32.37 | 32.37 | ↑$0.00 (0.00%) | 32.27 | 32.48 | 18.67K |
| 2024-03-14 | 32.52 | 32.27 | ↓$0.26 (-0.78%) | 32.18 | 32.52 | 15.54K |
| 2024-03-13 | 32.49 | 32.44 | ↓$0.05 (-0.15%) | 32.42 | 32.55 | 21.61K |
| 2024-03-12 | 32.33 | 32.50 | ↑$0.17 (0.53%) | 32.27 | 32.52 | 55.63K |
| 2024-03-11 | 32.28 | 32.28 | ↑$0.00 (0.00%) | 32.15 | 32.30 | 97.30K |
| 2024-03-08 | 32.72 | 32.46 | ↓$0.26 (-0.79%) | 32.42 | 32.73 | 29.29K |
Create an account or log in to view more rows.
$ISCF who else excited??
$ISCF let’s go!! Squeeze time
$ISCF what happens?
$ISCF How can this stock move so little? Damn
$ISCF who is adding more tomorrow?
$ISCF Now I'm worried....
$ISCF why is this not moving lol
$ISCF every dip gets bought up.
$ISCF LFGGGGGG
$ISCF we like the stock