iShares Morningstar Small-Cap Growth ETF (ISCG)
NYSEARCA: ISCG · Real-Time Price · USD
49.56
+0.05 (0.10%)
At close: Jun 27, 2025, 4:00 PM
49.56
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
ISCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 49.83 | 49.92 | 49.27 | 49.56 | 49.56 | 0.10% | 46,239 |
| Jun 26, 2025 | 49.14 | 49.53 | 48.85 | 49.51 | 49.51 | 1.54% | 17,703 |
| Jun 25, 2025 | 49.41 | 49.41 | 48.76 | 48.76 | 48.76 | -1.20% | 19,534 |
| Jun 24, 2025 | 49.00 | 49.39 | 48.90 | 49.35 | 49.35 | 1.44% | 26,882 |
| Jun 23, 2025 | 48.00 | 48.65 | 47.62 | 48.65 | 48.65 | 1.08% | 18,579 |
| Jun 20, 2025 | 48.54 | 48.54 | 47.96 | 48.13 | 48.13 | -0.21% | 24,121 |
| Jun 18, 2025 | 48.01 | 48.54 | 47.96 | 48.23 | 48.23 | 0.58% | 50,499 |
| Jun 17, 2025 | 48.05 | 48.30 | 47.92 | 47.95 | 47.95 | -0.99% | 104,611 |
| Jun 16, 2025 | 48.25 | 48.67 | 48.25 | 48.43 | 48.43 | 1.17% | 12,636 |
| Jun 13, 2025 | 48.06 | 48.51 | 47.67 | 47.87 | 47.79 | -1.86% | 16,691 |
| Jun 12, 2025 | 48.54 | 48.82 | 48.39 | 48.78 | 48.70 | -0.09% | 28,467 |
| Jun 11, 2025 | 49.34 | 49.36 | 48.77 | 48.83 | 48.75 | -0.38% | 29,871 |
| Jun 10, 2025 | 49.23 | 49.27 | 48.90 | 49.01 | 48.93 | 0.16% | 26,615 |
| Jun 9, 2025 | 49.22 | 49.23 | 48.74 | 48.93 | 48.85 | 0.14% | 13,741 |
| Jun 6, 2025 | 48.79 | 48.94 | 48.58 | 48.86 | 48.78 | 1.26% | 26,046 |
| Jun 5, 2025 | 48.36 | 48.55 | 48.10 | 48.25 | 48.17 | 0.03% | 14,377 |
| Jun 4, 2025 | 48.18 | 48.44 | 48.07 | 48.24 | 48.16 | 0.10% | 22,887 |
| Jun 3, 2025 | 47.74 | 48.35 | 47.35 | 48.19 | 48.11 | 1.54% | 17,763 |
| Jun 2, 2025 | 47.42 | 47.63 | 46.81 | 47.46 | 47.38 | 0.11% | 16,376 |
| May 30, 2025 | 47.31 | 47.60 | 46.86 | 47.41 | 47.33 | 0.02% | 12,952 |
| May 29, 2025 | 47.89 | 47.89 | 47.03 | 47.40 | 47.32 | 0.13% | 22,423 |
| May 28, 2025 | 47.91 | 48.02 | 47.34 | 47.34 | 47.26 | -1.05% | 24,242 |
| May 27, 2025 | 47.56 | 47.88 | 46.89 | 47.84 | 47.76 | 2.20% | 35,156 |
| May 23, 2025 | 46.30 | 47.02 | 46.30 | 46.81 | 46.73 | -0.17% | 25,509 |
| May 22, 2025 | 46.68 | 47.17 | 46.59 | 46.89 | 46.81 | 0.02% | 20,357 |
| May 21, 2025 | 47.76 | 48.01 | 46.78 | 46.88 | 46.80 | -2.64% | 21,175 |
| May 20, 2025 | 48.09 | 48.35 | 47.89 | 48.15 | 48.07 | -0.08% | 33,515 |
| May 19, 2025 | 47.63 | 48.25 | 47.55 | 48.19 | 48.11 | -0.35% | 340,969 |
| May 16, 2025 | 47.77 | 48.50 | 47.65 | 48.36 | 48.28 | 1.04% | 40,001 |
| May 15, 2025 | 47.53 | 47.86 | 47.29 | 47.86 | 47.78 | 0.20% | 28,828 |
| May 14, 2025 | 47.93 | 48.20 | 47.71 | 47.76 | 47.69 | -0.45% | 23,576 |
| May 13, 2025 | 47.94 | 48.15 | 47.63 | 47.98 | 47.90 | 0.48% | 23,326 |
| May 12, 2025 | 47.85 | 47.86 | 47.16 | 47.75 | 47.67 | 3.71% | 29,234 |
| May 9, 2025 | 46.31 | 46.49 | 45.93 | 46.04 | 45.96 | -0.43% | 52,054 |
| May 8, 2025 | 46.04 | 46.65 | 45.81 | 46.24 | 46.16 | 1.63% | 16,538 |
| May 7, 2025 | 45.45 | 45.83 | 45.23 | 45.50 | 45.43 | 0.51% | 34,445 |
| May 6, 2025 | 45.31 | 45.63 | 45.09 | 45.27 | 45.20 | -1.09% | 20,648 |
| May 5, 2025 | 45.57 | 46.16 | 45.44 | 45.77 | 45.70 | -0.41% | 78,179 |
| May 2, 2025 | 45.64 | 46.20 | 45.55 | 45.96 | 45.88 | 2.16% | 129,881 |
| May 1, 2025 | 44.95 | 45.41 | 44.80 | 44.99 | 44.92 | 0.85% | 28,699 |
| Apr 30, 2025 | 44.27 | 44.80 | 43.70 | 44.61 | 44.54 | -0.62% | 45,146 |
| Apr 29, 2025 | 44.51 | 45.08 | 44.20 | 44.89 | 44.82 | 0.79% | 67,779 |
| Apr 28, 2025 | 44.65 | 45.35 | 44.07 | 44.54 | 44.47 | 0.13% | 35,197 |
| Apr 25, 2025 | 44.44 | 44.54 | 43.89 | 44.48 | 44.41 | 0.15% | 28,664 |
| Apr 24, 2025 | 43.59 | 44.42 | 43.48 | 44.41 | 44.34 | 2.50% | 75,977 |
| Apr 23, 2025 | 43.83 | 44.49 | 43.19 | 43.33 | 43.26 | 1.79% | 36,018 |
| Apr 22, 2025 | 42.13 | 42.71 | 41.98 | 42.57 | 42.50 | 2.65% | 91,109 |
| Apr 21, 2025 | 42.06 | 42.29 | 41.09 | 41.47 | 41.40 | -2.68% | 78,236 |
| Apr 17, 2025 | 42.47 | 42.80 | 42.21 | 42.61 | 42.54 | 0.80% | 53,775 |
| Apr 16, 2025 | 42.44 | 42.78 | 41.79 | 42.27 | 42.20 | -1.28% | 40,986 |