iShares Morningstar Small-Cap ETF (ISCB)
NYSEARCA: ISCB · Real-Time Price · USD
65.73
+0.03 (0.04%)
At close: Dec 5, 2025, 4:00 PM EST
65.73
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
ISCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.86 | 66.14 | 65.73 | 65.73 | 65.73 | 0.04% | 1,339 |
| Dec 4, 2025 | 65.75 | 66.00 | 65.70 | 65.71 | 65.71 | 0.57% | 1,655 |
| Dec 3, 2025 | 65.04 | 65.35 | 65.04 | 65.34 | 65.34 | 1.29% | 3,747 |
| Dec 2, 2025 | 64.76 | 64.84 | 64.50 | 64.50 | 64.50 | -0.12% | 2,386 |
| Dec 1, 2025 | 64.45 | 65.12 | 64.45 | 64.58 | 64.58 | -0.88% | 3,008 |
| Nov 28, 2025 | 64.62 | 65.24 | 64.62 | 65.15 | 65.15 | 0.48% | 1,089 |
| Nov 26, 2025 | 65.26 | 65.26 | 64.84 | 64.84 | 64.84 | 0.79% | 593 |
| Nov 25, 2025 | 62.76 | 64.37 | 62.76 | 64.33 | 64.33 | 2.04% | 4,025 |
| Nov 24, 2025 | 62.31 | 63.04 | 62.31 | 63.04 | 63.04 | 1.57% | 5,798 |
| Nov 21, 2025 | 60.82 | 62.25 | 60.82 | 62.07 | 62.07 | 2.57% | 3,970 |
| Nov 20, 2025 | 62.87 | 62.87 | 60.51 | 60.51 | 60.51 | -1.85% | 3,819 |
| Nov 19, 2025 | 61.40 | 61.85 | 61.29 | 61.65 | 61.65 | 0.12% | 4,196 |
| Nov 18, 2025 | 61.30 | 61.70 | 60.92 | 61.57 | 61.57 | 0.43% | 8,789 |
| Nov 17, 2025 | 62.33 | 62.50 | 60.86 | 61.31 | 61.31 | -1.93% | 3,478 |
| Nov 14, 2025 | 61.80 | 62.95 | 61.80 | 62.52 | 62.52 | -0.23% | 3,859 |
| Nov 13, 2025 | 63.57 | 63.57 | 62.56 | 62.66 | 62.66 | -2.27% | 5,209 |
| Nov 12, 2025 | 64.07 | 64.21 | 64.07 | 64.11 | 64.11 | -0.02% | 3,009 |
| Nov 11, 2025 | 63.91 | 64.19 | 63.76 | 64.13 | 64.13 | 0.12% | 2,600 |
| Nov 10, 2025 | 63.89 | 64.16 | 63.64 | 64.05 | 64.05 | 1.12% | 5,251 |
| Nov 7, 2025 | 62.26 | 63.34 | 62.17 | 63.34 | 63.34 | 0.93% | 2,569 |
| Nov 6, 2025 | 63.51 | 63.51 | 62.74 | 62.76 | 62.76 | -1.40% | 3,750 |
| Nov 5, 2025 | 62.81 | 63.90 | 62.81 | 63.65 | 63.65 | 1.31% | 7,323 |
| Nov 4, 2025 | 62.72 | 63.09 | 62.72 | 62.83 | 62.83 | -1.50% | 6,937 |
| Nov 3, 2025 | 63.61 | 63.78 | 63.61 | 63.78 | 63.78 | -0.35% | 3,403 |
| Oct 31, 2025 | 63.47 | 64.03 | 63.47 | 64.01 | 64.01 | 0.60% | 4,276 |
| Oct 30, 2025 | 64.34 | 64.34 | 63.63 | 63.63 | 63.63 | -0.82% | 3,976 |
| Oct 29, 2025 | 64.75 | 65.06 | 63.93 | 64.15 | 64.15 | -0.93% | 5,452 |
| Oct 28, 2025 | 64.85 | 65.14 | 64.75 | 64.75 | 64.75 | -0.78% | 3,593 |
| Oct 27, 2025 | 65.27 | 65.27 | 65.11 | 65.26 | 65.26 | 0.49% | 2,376 |
| Oct 24, 2025 | 65.26 | 65.26 | 64.94 | 64.95 | 64.95 | 0.87% | 5,484 |
| Oct 23, 2025 | 63.58 | 64.50 | 63.58 | 64.38 | 64.38 | 1.31% | 3,790 |
| Oct 22, 2025 | 64.19 | 64.19 | 63.15 | 63.55 | 63.55 | -1.31% | 2,097 |
| Oct 21, 2025 | 63.89 | 64.60 | 63.83 | 64.40 | 64.40 | 0.09% | 3,671 |
| Oct 20, 2025 | 63.79 | 64.34 | 63.79 | 64.34 | 64.34 | 1.48% | 1,877 |
| Oct 17, 2025 | 63.26 | 63.43 | 63.03 | 63.40 | 63.40 | -0.08% | 1,738 |
| Oct 16, 2025 | 63.39 | 63.45 | 63.39 | 63.45 | 63.45 | -1.44% | 2,011 |
| Oct 15, 2025 | 64.84 | 64.84 | 64.10 | 64.37 | 64.37 | 0.42% | 4,699 |
| Oct 14, 2025 | 63.37 | 64.44 | 63.35 | 64.11 | 64.11 | 1.07% | 3,816 |
| Oct 13, 2025 | 63.15 | 63.44 | 62.99 | 63.43 | 63.42 | 2.26% | 7,238 |
| Oct 10, 2025 | 64.13 | 64.13 | 62.02 | 62.02 | 62.02 | -3.06% | 2,077 |
| Oct 9, 2025 | 64.56 | 64.56 | 63.89 | 63.98 | 63.98 | -0.75% | 2,829 |
| Oct 8, 2025 | 63.80 | 64.46 | 63.80 | 64.46 | 64.46 | 0.98% | 1,965 |
| Oct 7, 2025 | 64.80 | 64.80 | 63.68 | 63.84 | 63.83 | -1.13% | 2,230 |
| Oct 6, 2025 | 64.87 | 64.88 | 64.57 | 64.57 | 64.57 | 0.25% | 3,130 |
| Oct 3, 2025 | 64.44 | 64.82 | 64.41 | 64.41 | 64.41 | 0.50% | 2,505 |
| Oct 2, 2025 | 63.97 | 64.10 | 63.97 | 64.09 | 64.09 | 0.55% | 2,524 |
| Oct 1, 2025 | 63.41 | 63.74 | 63.41 | 63.74 | 63.74 | 0.49% | 1,182 |
| Sep 30, 2025 | 62.94 | 63.43 | 62.83 | 63.43 | 63.43 | 0.15% | 1,193 |
| Sep 29, 2025 | 63.50 | 63.50 | 63.29 | 63.33 | 63.33 | -0.04% | 5,057 |
| Sep 26, 2025 | 62.95 | 63.36 | 62.95 | 63.36 | 63.36 | 0.99% | 7,983 |