iShares Morningstar Small-Cap Growth ETF (ISCG) Historical Stock Data
41.48 ↓0.43 (-1.03%)
As of Market Close on February 3rd, 2023.
Historical Data
In the past 30 trading days, ISCG is up 0.41% a day on average. There have been 18 days where iShares Morningstar Small-Cap Growth ETF closed green and 12 days where ISCG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 41.57 | 41.48 | ↓$0.09 (-0.22%) | 41.04 | 41.87 | 61.23K |
| 2023-02-02 | 41.46 | 41.91 | ↑$0.45 (1.09%) | 41.23 | 42.00 | 26.12K |
| 2023-02-01 | 40.20 | 41.00 | ↑$0.80 (1.99%) | 39.96 | 41.13 | 26.71K |
| 2023-01-31 | 39.25 | 40.14 | ↑$0.89 (2.27%) | 39.25 | 40.14 | 24.10K |
| 2023-01-30 | 39.66 | 39.30 | ↓$0.36 (-0.91%) | 39.15 | 39.77 | 24.41K |
| 2023-01-27 | 39.28 | 39.84 | ↑$0.56 (1.43%) | 39.28 | 39.95 | 14.35K |
| 2023-01-26 | 39.51 | 39.41 | ↓$0.10 (-0.25%) | 39.05 | 39.58 | 17.93K |
| 2023-01-25 | 38.85 | 39.21 | ↑$0.36 (0.93%) | 38.37 | 39.21 | 22.03K |
| 2023-01-24 | 39.14 | 39.15 | ↑$0.01 (0.03%) | 39.04 | 39.41 | 20.85K |
| 2023-01-23 | 38.87 | 39.32 | ↑$0.45 (1.16%) | 38.43 | 39.36 | 80.86K |
| 2023-01-20 | 38.22 | 38.70 | ↑$0.48 (1.26%) | 38.22 | 38.70 | 21.79K |
| 2023-01-19 | 38.29 | 37.97 | ↓$0.32 (-0.84%) | 37.75 | 38.29 | 39.76K |
| 2023-01-18 | 39.17 | 38.39 | ↓$0.78 (-1.99%) | 38.39 | 39.28 | 12.34K |
| 2023-01-17 | 38.96 | 38.90 | ↓$0.06 (-0.15%) | 38.66 | 39.07 | 50.84K |
| 2023-01-13 | 38.30 | 38.92 | ↑$0.62 (1.62%) | 38.30 | 38.96 | 125.38K |
| 2023-01-12 | 38.37 | 38.53 | ↑$0.16 (0.42%) | 37.94 | 38.67 | 14.96K |
| 2023-01-11 | 37.57 | 38.24 | ↑$0.67 (1.78%) | 37.57 | 38.27 | 37.19K |
| 2023-01-10 | 36.78 | 37.50 | ↑$0.72 (1.96%) | 36.78 | 37.51 | 17.93K |
| 2023-01-09 | 37.05 | 36.94 | ↓$0.11 (-0.30%) | 36.93 | 37.31 | 25.90K |
| 2023-01-06 | 36.12 | 36.61 | ↑$0.49 (1.36%) | 35.81 | 36.69 | 20.48K |
| 2023-01-05 | 36.36 | 35.95 | ↓$0.41 (-1.13%) | 35.71 | 36.36 | 48.58K |
| 2023-01-04 | 36.41 | 36.34 | ↓$0.07 (-0.19%) | 36.10 | 36.55 | 11.49K |
| 2023-01-03 | 36.56 | 35.89 | ↓$0.67 (-1.83%) | 35.61 | 36.74 | 64.95K |
| 2022-12-30 | 35.70 | 36.04 | ↑$0.34 (0.95%) | 35.69 | 36.13 | 72.79K |
| 2022-12-29 | 35.66 | 36.11 | ↑$0.45 (1.26%) | 35.22 | 36.23 | 222.33K |
| 2022-12-28 | 35.55 | 35.21 | ↓$0.34 (-0.96%) | 35.10 | 35.78 | 97.77K |
| 2022-12-27 | 35.54 | 35.58 | ↑$0.04 (0.13%) | 35.53 | 36.04 | 294.35K |
| 2022-12-23 | 35.78 | 36.01 | ↑$0.23 (0.64%) | 35.69 | 36.01 | 34.86K |
| 2022-12-22 | 36.03 | 35.99 | ↓$0.04 (-0.11%) | 35.28 | 36.22 | 57.76K |
| 2022-12-21 | 36.10 | 36.45 | ↑$0.35 (0.97%) | 35.95 | 36.63 | 73.02K |
Create an account or log in to view more rows.
$ISCG beauty. Bag secured
$ISCG Bears get cremated today
$ISCG buying all the dips.
$ISCG hold
$ISCG very normal lol sike
$ISCG Algorithms are playing games
$ISCG why is this not moving lol
$ISCG Not Selling
Hodling for thousands!
$ISCG f this stock
$ISCG i'm out of slaps for the day