iShares Morningstar Small-Cap Growth ETF (ISCG) Historical Stock Data
46.57 ↑0.02 (0.04%)
As of March 28, 2024, 3:15pm EST.
Historical Data
In the past 30 trading days, ISCG is down -0.07% a day on average. There have been 14 days where iShares Morningstar Small-Cap Growth ETF closed green and 16 days where ISCG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 46.67 | 46.57 | ↓$0.10 (-0.21%) | 46.56 | 46.91 | 38.28K |
2024-03-27 | 46.14 | 46.55 | ↑$0.41 (0.89%) | 45.94 | 46.55 | 27.19K |
2024-03-26 | 45.99 | 45.77 | ↓$0.22 (-0.48%) | 45.68 | 46.10 | 58.43K |
2024-03-25 | 45.52 | 45.63 | ↑$0.11 (0.24%) | 45.52 | 45.90 | 72.56K |
2024-03-22 | 46.16 | 45.74 | ↓$0.42 (-0.91%) | 45.63 | 46.16 | 28.63K |
2024-03-21 | 46.07 | 46.14 | ↑$0.07 (0.15%) | 46.01 | 46.28 | 38.41K |
2024-03-20 | 44.98 | 45.77 | ↑$0.79 (1.76%) | 44.95 | 45.77 | 32.54K |
2024-03-19 | 44.66 | 44.96 | ↑$0.30 (0.67%) | 44.57 | 45.13 | 35.63K |
2024-03-18 | 45.15 | 44.84 | ↓$0.31 (-0.69%) | 44.75 | 45.15 | 23.54K |
2024-03-15 | 44.60 | 44.83 | ↑$0.23 (0.52%) | 44.59 | 44.96 | 22.80K |
2024-03-14 | 45.61 | 44.90 | ↓$0.71 (-1.56%) | 44.50 | 45.61 | 23.91K |
2024-03-13 | 45.57 | 45.62 | ↑$0.05 (0.11%) | 45.50 | 45.82 | 23.33K |
2024-03-12 | 45.57 | 45.55 | ↓$0.02 (-0.04%) | 45.19 | 45.61 | 37.56K |
2024-03-11 | 45.77 | 45.46 | ↓$0.31 (-0.68%) | 45.42 | 45.77 | 34.80K |
2024-03-08 | 46.35 | 45.83 | ↓$0.52 (-1.12%) | 45.65 | 46.57 | 51.20K |
2024-03-07 | 45.95 | 45.97 | ↑$0.02 (0.04%) | 45.75 | 46.06 | 85.77K |
2024-03-06 | 45.77 | 45.63 | ↓$0.14 (-0.31%) | 45.35 | 45.78 | 26.58K |
2024-03-05 | 45.49 | 45.21 | ↓$0.28 (-0.62%) | 45.05 | 45.64 | 29.93K |
2024-03-04 | 46.10 | 45.87 | ↓$0.23 (-0.50%) | 45.87 | 46.18 | 30.65K |
2024-03-01 | 45.58 | 45.93 | ↑$0.35 (0.77%) | 45.25 | 45.95 | 35.52K |
2024-02-29 | 45.89 | 45.37 | ↓$0.52 (-1.13%) | 45.25 | 45.94 | 47.78K |
2024-02-28 | 45.42 | 45.35 | ↓$0.07 (-0.15%) | 45.20 | 45.51 | 40.69K |
2024-02-27 | 45.38 | 45.57 | ↑$0.19 (0.42%) | 45.27 | 45.59 | 43.23K |
2024-02-26 | 44.71 | 44.94 | ↑$0.23 (0.51%) | 44.57 | 45.04 | 119.25K |
2024-02-23 | 44.54 | 44.66 | ↑$0.12 (0.27%) | 44.35 | 44.79 | 80.54K |
2024-02-22 | 44.44 | 44.57 | ↑$0.13 (0.29%) | 44.28 | 44.59 | 25.60K |
2024-02-21 | 44.14 | 44.04 | ↓$0.10 (-0.23%) | 43.78 | 44.16 | 51.90K |
2024-02-20 | 44.66 | 44.43 | ↓$0.23 (-0.52%) | 44.23 | 44.67 | 36.16K |
2024-02-16 | 45.16 | 45.00 | ↓$0.16 (-0.35%) | 44.85 | 45.38 | 29.38K |
2024-02-15 | 45.03 | 45.32 | ↑$0.29 (0.64%) | 44.85 | 45.32 | 22.51K |
Create an account or log in to view more rows.
$ISCG I already know
tomorrow the bulls going to say "next week" just like every week.
$ISCG why is there no volume? Is that suspicious?
$ISCG Sleep well my bulls
sleep well
$ISCG let’s go baby!
$ISCG don’t be boring today beast
$ISCG Markets about as efficient as a retirement home
$ISCG HOLDING LONG AND STRONG!!!
$ISCG buy buy buy!!
$ISCG I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$ISCG hold