iShares Morningstar Small-Cap Growth ETF (ISCG)
NYSEARCA: ISCG · Real-Time Price · USD
47.75
+1.71 (3.71%)
At close: May 12, 2025, 4:00 PM
47.75
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
ISCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 47.85 | 47.86 | 47.16 | 47.75 | 47.75 | 3.71% | 29,234 |
| May 9, 2025 | 46.31 | 46.49 | 45.93 | 46.04 | 46.04 | -0.43% | 52,054 |
| May 8, 2025 | 46.04 | 46.65 | 45.81 | 46.24 | 46.24 | 1.63% | 16,538 |
| May 7, 2025 | 45.45 | 45.83 | 45.23 | 45.50 | 45.50 | 0.51% | 34,445 |
| May 6, 2025 | 45.31 | 45.63 | 45.09 | 45.27 | 45.27 | -1.09% | 20,648 |
| May 5, 2025 | 45.57 | 46.16 | 45.44 | 45.77 | 45.77 | -0.41% | 78,179 |
| May 2, 2025 | 45.64 | 46.20 | 45.55 | 45.96 | 45.96 | 2.16% | 129,881 |
| May 1, 2025 | 44.95 | 45.41 | 44.80 | 44.99 | 44.99 | 0.85% | 28,699 |
| Apr 30, 2025 | 44.27 | 44.80 | 43.70 | 44.61 | 44.61 | -0.62% | 45,146 |
| Apr 29, 2025 | 44.51 | 45.08 | 44.20 | 44.89 | 44.89 | 0.79% | 67,779 |
| Apr 28, 2025 | 44.65 | 45.35 | 44.07 | 44.54 | 44.54 | 0.13% | 35,197 |
| Apr 25, 2025 | 44.44 | 44.54 | 43.89 | 44.48 | 44.48 | 0.15% | 28,664 |
| Apr 24, 2025 | 43.59 | 44.42 | 43.48 | 44.41 | 44.41 | 2.50% | 75,977 |
| Apr 23, 2025 | 43.83 | 44.49 | 43.19 | 43.33 | 43.33 | 1.79% | 36,018 |
| Apr 22, 2025 | 42.13 | 42.71 | 41.98 | 42.57 | 42.57 | 2.65% | 91,109 |
| Apr 21, 2025 | 42.06 | 42.29 | 41.09 | 41.47 | 41.47 | -2.68% | 78,236 |
| Apr 17, 2025 | 42.47 | 42.80 | 42.21 | 42.61 | 42.61 | 0.80% | 53,775 |
| Apr 16, 2025 | 42.44 | 42.78 | 41.79 | 42.27 | 42.27 | -1.28% | 40,986 |
| Apr 15, 2025 | 42.94 | 43.39 | 42.58 | 42.82 | 42.82 | -0.02% | 1,186,058 |
| Apr 14, 2025 | 43.36 | 43.36 | 42.16 | 42.83 | 42.83 | 1.04% | 137,791 |
| Apr 11, 2025 | 41.81 | 42.48 | 41.02 | 42.39 | 42.39 | 1.87% | 78,722 |
| Apr 10, 2025 | 42.24 | 42.25 | 40.74 | 41.61 | 41.61 | -4.30% | 187,364 |
| Apr 9, 2025 | 39.35 | 43.64 | 39.09 | 43.48 | 43.48 | 10.24% | 202,793 |
| Apr 8, 2025 | 41.93 | 42.06 | 38.93 | 39.44 | 39.44 | -2.42% | 189,070 |
| Apr 7, 2025 | 39.43 | 42.11 | 38.73 | 40.42 | 40.42 | -1.27% | 307,840 |
| Apr 4, 2025 | 41.46 | 41.93 | 40.00 | 40.94 | 40.94 | -4.88% | 235,140 |
| Apr 3, 2025 | 43.85 | 44.12 | 42.84 | 43.04 | 43.04 | -6.25% | 91,714 |
| Apr 2, 2025 | 44.43 | 46.12 | 44.43 | 45.91 | 45.91 | 1.82% | 52,699 |
| Apr 1, 2025 | 44.99 | 45.45 | 44.46 | 45.09 | 45.09 | 0.09% | 43,884 |
| Mar 31, 2025 | 44.46 | 45.18 | 43.79 | 45.05 | 45.05 | -0.18% | 88,438 |
| Mar 28, 2025 | 46.00 | 46.00 | 44.78 | 45.13 | 45.13 | -2.17% | 26,229 |
| Mar 27, 2025 | 46.25 | 46.43 | 45.89 | 46.13 | 46.13 | -0.67% | 24,317 |
| Mar 26, 2025 | 46.87 | 46.94 | 46.25 | 46.44 | 46.44 | -0.92% | 36,774 |
| Mar 25, 2025 | 47.19 | 47.20 | 46.82 | 46.87 | 46.87 | -0.83% | 21,680 |
| Mar 24, 2025 | 46.71 | 47.29 | 46.51 | 47.26 | 47.26 | 3.01% | 18,469 |
| Mar 21, 2025 | 45.65 | 45.97 | 45.46 | 45.88 | 45.88 | -0.52% | 52,479 |
| Mar 20, 2025 | 45.96 | 46.61 | 45.96 | 46.12 | 46.12 | -0.52% | 21,387 |
| Mar 19, 2025 | 45.73 | 46.70 | 45.58 | 46.36 | 46.36 | 1.60% | 53,892 |
| Mar 18, 2025 | 45.86 | 45.86 | 45.46 | 45.63 | 45.63 | -1.43% | 50,602 |
| Mar 17, 2025 | 45.73 | 46.45 | 45.67 | 46.29 | 46.22 | 1.36% | 55,223 |
| Mar 14, 2025 | 45.00 | 45.67 | 45.00 | 45.67 | 45.60 | 2.77% | 73,459 |
| Mar 13, 2025 | 45.18 | 45.37 | 44.25 | 44.44 | 44.38 | -1.99% | 18,977 |
| Mar 12, 2025 | 45.91 | 45.91 | 45.11 | 45.34 | 45.28 | 0.15% | 930,423 |
| Mar 11, 2025 | 45.18 | 45.79 | 44.70 | 45.27 | 45.21 | 0.07% | 53,917 |
| Mar 10, 2025 | 46.01 | 46.19 | 44.81 | 45.24 | 45.18 | -2.81% | 66,334 |
| Mar 7, 2025 | 46.26 | 46.69 | 45.30 | 46.55 | 46.48 | 0.52% | 549,303 |
| Mar 6, 2025 | 46.59 | 47.14 | 46.20 | 46.31 | 46.24 | -2.09% | 41,955 |
| Mar 5, 2025 | 46.65 | 47.37 | 46.53 | 47.30 | 47.23 | 1.46% | 31,432 |
| Mar 4, 2025 | 46.49 | 47.41 | 45.82 | 46.62 | 46.55 | -1.12% | 59,780 |
| Mar 3, 2025 | 48.74 | 48.84 | 46.93 | 47.15 | 47.08 | -2.74% | 37,608 |