iShares International SmallCap Equity Factor ETF (ISCF)

ISCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	40.17	40.17	40.06	40.11	40.11	0.15%	50,555
Aug 14, 2025	39.99	40.06	39.92	40.05	40.05	-0.25%	27,080
Aug 13, 2025	40.16	40.17	40.05	40.15	40.15	0.17%	44,644
Aug 12, 2025	39.82	40.10	39.73	40.08	40.08	0.83%	65,884
Aug 11, 2025	39.75	39.80	39.69	39.75	39.75	-0.35%	52,267
Aug 8, 2025	39.87	39.95	39.80	39.89	39.89	0.30%	36,842
Aug 7, 2025	39.89	39.89	39.59	39.77	39.77	0.66%	51,236
Aug 6, 2025	39.43	39.54	39.35	39.51	39.51	0.79%	71,126
Aug 5, 2025	39.23	39.27	39.08	39.20	39.20	-0.03%	74,694
Aug 4, 2025	39.07	39.22	39.04	39.21	39.21	1.27%	175,322
Aug 1, 2025	38.69	38.73	38.44	38.72	38.72	0.24%	71,076
Jul 31, 2025	38.72	38.80	38.56	38.63	38.63	-0.35%	110,957
Jul 30, 2025	38.92	39.05	38.68	38.76	38.76	-0.92%	96,182
Jul 29, 2025	39.15	39.18	39.02	39.12	39.12	-0.22%	84,328
Jul 28, 2025	39.38	39.38	39.12	39.21	39.21	-1.44%	72,363
Jul 25, 2025	39.51	39.79	39.48	39.78	39.78	0.16%	871,639
Jul 24, 2025	39.85	39.89	39.72	39.72	39.72	-0.81%	56,088
Jul 23, 2025	39.64	40.08	39.64	40.04	40.04	1.50%	45,675
Jul 22, 2025	39.23	39.46	39.14	39.45	39.45	0.71%	51,304
Jul 21, 2025	39.17	39.34	39.11	39.17	39.17	0.72%	32,530
Jul 18, 2025	39.14	39.14	38.87	38.89	38.89	-0.29%	18,304
Jul 17, 2025	38.81	39.03	38.81	39.00	39.00	0.42%	58,027
Jul 16, 2025	38.69	38.84	38.55	38.84	38.84	0.42%	29,984
Jul 15, 2025	39.09	39.09	38.67	38.68	38.68	-0.86%	18,063
Jul 14, 2025	38.94	39.04	38.94	39.01	39.01	0.05%	25,947
Jul 11, 2025	39.01	39.05	38.93	38.99	38.99	-0.70%	44,804
Jul 10, 2025	39.17	39.28	39.07	39.27	39.27	0.19%	40,779
Jul 9, 2025	39.06	39.20	38.98	39.19	39.19	0.88%	26,349
Jul 8, 2025	38.68	38.93	38.66	38.85	38.85	0.86%	235,993
Jul 7, 2025	38.71	38.76	38.42	38.52	38.52	-0.90%	116,694
Jul 3, 2025	38.75	38.89	38.75	38.87	38.87	0.23%	36,391
Jul 2, 2025	38.52	38.78	38.49	38.78	38.78	-0.05%	41,322
Jul 1, 2025	38.75	38.84	38.68	38.80	38.80	0.08%	65,750
Jun 30, 2025	38.61	38.80	38.58	38.77	38.77	0.36%	154,769
Jun 27, 2025	38.54	38.73	38.46	38.63	38.63	0.68%	48,799
Jun 26, 2025	38.26	38.40	38.19	38.37	38.37	1.43%	40,301
Jun 25, 2025	37.80	37.86	37.69	37.83	37.83	-0.16%	47,301
Jun 24, 2025	37.76	37.93	37.70	37.89	37.89	1.09%	39,028
Jun 23, 2025	37.01	37.48	37.01	37.48	37.48	0.62%	39,583
Jun 20, 2025	37.64	37.64	37.24	37.25	37.25	-0.61%	77,037
Jun 18, 2025	37.51	37.69	37.44	37.48	37.48	0.21%	70,431
Jun 17, 2025	37.68	37.72	37.37	37.40	37.40	-0.93%	28,041
Jun 16, 2025	37.92	38.00	37.74	37.75	37.75	-1.56%	36,051
Jun 13, 2025	38.40	38.53	38.28	38.35	37.59	-1.29%	32,921
Jun 12, 2025	38.85	38.89	38.77	38.85	38.08	0.80%	22,601
Jun 11, 2025	38.54	38.62	38.50	38.54	37.77	0.39%	39,205
Jun 10, 2025	38.41	38.43	38.29	38.39	37.63	0.26%	30,363
Jun 9, 2025	38.31	38.36	38.21	38.29	37.53	0.26%	26,639
Jun 6, 2025	38.14	38.19	38.09	38.19	37.43	0.08%	36,347
Jun 5, 2025	38.25	38.31	38.08	38.16	37.40	0.05%	35,933

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.