iShares Morningstar Small-Cap Growth ETF (ISCG) Historical Stock Data
48.13 ↑0.80 (1.69%)
As of July 26, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, ISCG is down -0.01% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 48.10 | 48.13 | ↑$0.03 (0.06%) | 47.78 | 48.30 | 23.07K |
| 2024-07-25 | 47.11 | 47.33 | ↑$0.22 (0.47%) | 47.00 | 48.08 | 42.61K |
| 2024-07-24 | 47.86 | 47.01 | ↓$0.85 (-1.78%) | 46.94 | 48.10 | 33.49K |
| 2024-07-23 | 47.70 | 48.17 | ↑$0.47 (0.99%) | 47.70 | 48.34 | 36.88K |
| 2024-07-22 | 47.49 | 47.86 | ↑$0.37 (0.78%) | 47.06 | 47.97 | 38.35K |
| 2024-07-19 | 47.40 | 47.16 | ↓$0.24 (-0.51%) | 47.05 | 47.40 | 19.01K |
| 2024-07-18 | 48.19 | 47.50 | ↓$0.69 (-1.43%) | 47.22 | 48.70 | 63.81K |
| 2024-07-17 | 48.79 | 48.20 | ↓$0.59 (-1.21%) | 48.19 | 49.11 | 53.38K |
| 2024-07-16 | 48.09 | 48.99 | ↑$0.90 (1.87%) | 48.03 | 49.16 | 87.14K |
| 2024-07-15 | 47.46 | 47.68 | ↑$0.22 (0.46%) | 47.16 | 47.91 | 97.47K |
| 2024-07-12 | 46.96 | 47.16 | ↑$0.20 (0.42%) | 46.94 | 47.36 | 36.59K |
| 2024-07-11 | 46.07 | 46.52 | ↑$0.45 (0.98%) | 46.05 | 46.65 | 34.92K |
| 2024-07-10 | 45.35 | 45.44 | ↑$0.09 (0.19%) | 45.06 | 45.44 | 21.34K |
| 2024-07-09 | 45.44 | 45.14 | ↓$0.30 (-0.66%) | 45.01 | 45.58 | 115.38K |
| 2024-07-08 | 45.35 | 45.40 | ↑$0.05 (0.11%) | 45.35 | 45.81 | 26.61K |
| 2024-07-05 | 45.39 | 45.24 | ↓$0.15 (-0.33%) | 44.96 | 45.39 | 19.56K |
| 2024-07-03 | 45.30 | 45.31 | ↑$0.01 (0.02%) | 45.20 | 45.54 | 12.14K |
| 2024-07-02 | 45.02 | 45.17 | ↑$0.15 (0.34%) | 45.00 | 45.21 | 9.59K |
| 2024-07-01 | 45.62 | 45.03 | ↓$0.59 (-1.29%) | 44.93 | 45.62 | 41.96K |
| 2024-06-28 | 45.71 | 45.48 | ↓$0.23 (-0.50%) | 45.19 | 45.71 | 58.79K |
| 2024-06-27 | 44.99 | 45.23 | ↑$0.24 (0.53%) | 44.89 | 45.26 | 29.35K |
| 2024-06-26 | 44.72 | 44.92 | ↑$0.20 (0.45%) | 44.63 | 45.00 | 20.26K |
| 2024-06-25 | 45.12 | 44.97 | ↓$0.15 (-0.33%) | 44.76 | 45.12 | 16.02K |
| 2024-06-24 | 44.97 | 45.06 | ↑$0.09 (0.20%) | 44.97 | 45.44 | 23.09K |
| 2024-06-21 | 44.87 | 45.02 | ↑$0.15 (0.33%) | 44.50 | 45.02 | 15.96K |
| 2024-06-20 | 44.97 | 44.77 | ↓$0.20 (-0.44%) | 44.53 | 45.12 | 23.07K |
| 2024-06-18 | 44.86 | 45.00 | ↑$0.14 (0.31%) | 44.78 | 45.11 | 56.63K |
| 2024-06-17 | 44.53 | 44.87 | ↑$0.34 (0.76%) | 44.19 | 44.95 | 22.37K |
| 2024-06-14 | 44.80 | 44.66 | ↓$0.14 (-0.31%) | 44.42 | 45.04 | 22.29K |
| 2024-06-13 | 45.71 | 45.29 | ↓$0.42 (-0.92%) | 45.01 | 45.71 | 21.89K |
Create an account or log in to view more rows.
$ISCG green is good
$ISCG steady steady n hold
$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!!