iShares Morningstar Small-Cap Growth ETF (ISCG)
NYSEARCA: ISCG · Real-Time Price · USD
52.08
-0.64 (-1.22%)
Aug 14, 2025, 10:45 AM - Market open
ISCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 52.00 | 52.17 | 51.87 | 52.08 | - | -1.22% | 4,282 |
| Aug 13, 2025 | 52.20 | 52.72 | 51.91 | 52.72 | 52.72 | 1.74% | 16,835 |
| Aug 12, 2025 | 50.97 | 51.84 | 50.75 | 51.82 | 51.82 | 2.53% | 17,383 |
| Aug 11, 2025 | 50.78 | 51.04 | 50.51 | 50.54 | 50.54 | -0.32% | 17,179 |
| Aug 8, 2025 | 51.09 | 51.09 | 50.59 | 50.70 | 50.70 | 0.02% | 20,585 |
| Aug 7, 2025 | 51.16 | 51.16 | 50.30 | 50.69 | 50.69 | -0.33% | 105,685 |
| Aug 6, 2025 | 50.89 | 50.91 | 50.51 | 50.86 | 50.86 | 0.02% | 23,647 |
| Aug 5, 2025 | 51.12 | 51.31 | 50.50 | 50.85 | 50.85 | -0.10% | 74,122 |
| Aug 4, 2025 | 50.28 | 50.90 | 50.19 | 50.90 | 50.90 | 1.80% | 22,179 |
| Aug 1, 2025 | 50.01 | 50.34 | 49.33 | 50.00 | 50.00 | -1.88% | 34,909 |
| Jul 31, 2025 | 51.44 | 51.73 | 50.89 | 50.96 | 50.96 | -0.76% | 34,151 |
| Jul 30, 2025 | 51.39 | 51.96 | 51.08 | 51.35 | 51.35 | 0.47% | 25,593 |
| Jul 29, 2025 | 51.77 | 51.77 | 51.00 | 51.11 | 51.11 | -0.53% | 19,651 |
| Jul 28, 2025 | 51.59 | 51.59 | 51.24 | 51.38 | 51.38 | -0.10% | 14,911 |
| Jul 25, 2025 | 51.45 | 51.50 | 51.03 | 51.43 | 51.43 | 0.69% | 17,759 |
| Jul 24, 2025 | 51.36 | 51.40 | 51.07 | 51.08 | 51.08 | -0.85% | 18,829 |
| Jul 23, 2025 | 51.15 | 51.52 | 51.08 | 51.52 | 51.52 | 1.32% | 49,175 |
| Jul 22, 2025 | 50.47 | 50.98 | 50.45 | 50.85 | 50.85 | 0.65% | 14,413 |
| Jul 21, 2025 | 51.24 | 51.25 | 50.51 | 50.52 | 50.52 | -0.75% | 34,399 |
| Jul 18, 2025 | 51.43 | 51.43 | 50.77 | 50.90 | 50.90 | -0.27% | 25,156 |
| Jul 17, 2025 | 50.53 | 51.21 | 50.53 | 51.04 | 51.04 | 1.33% | 39,558 |
| Jul 16, 2025 | 50.00 | 50.49 | 49.49 | 50.37 | 50.37 | 1.00% | 50,924 |
| Jul 15, 2025 | 50.85 | 50.85 | 49.87 | 49.87 | 49.87 | -1.44% | 20,295 |
| Jul 14, 2025 | 50.14 | 50.67 | 50.13 | 50.60 | 50.60 | 0.78% | 26,839 |
| Jul 11, 2025 | 50.56 | 50.67 | 50.18 | 50.21 | 50.21 | -1.22% | 27,749 |
| Jul 10, 2025 | 50.84 | 51.16 | 50.53 | 50.83 | 50.83 | 0.26% | 23,092 |
| Jul 9, 2025 | 50.70 | 50.74 | 50.17 | 50.70 | 50.70 | 0.94% | 18,383 |
| Jul 8, 2025 | 50.20 | 50.50 | 50.05 | 50.23 | 50.23 | 0.34% | 14,660 |
| Jul 7, 2025 | 50.36 | 50.63 | 49.79 | 50.06 | 50.06 | -1.17% | 16,183 |
| Jul 3, 2025 | 50.44 | 50.93 | 50.20 | 50.65 | 50.65 | 0.92% | 18,225 |
| Jul 2, 2025 | 49.89 | 50.24 | 49.65 | 50.19 | 50.19 | 0.70% | 17,047 |
| Jul 1, 2025 | 49.49 | 50.28 | 49.19 | 49.84 | 49.84 | 0.16% | 30,570 |
| Jun 30, 2025 | 49.87 | 49.87 | 49.54 | 49.76 | 49.76 | 0.40% | 28,074 |
| 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 |