iShares Morningstar Small Cap Value ETF (ISCV)
NYSEARCA: ISCV · Real-Time Price · USD
64.33
-0.45 (-0.69%)
At close: Aug 15, 2025, 4:00 PM
64.33
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
ISCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 64.98 | 64.98 | 64.29 | 64.33 | 64.33 | -0.69% | 12,579 |
| Aug 14, 2025 | 64.43 | 64.81 | 64.24 | 64.78 | 64.78 | -0.80% | 20,219 |
| Aug 13, 2025 | 64.04 | 65.30 | 64.04 | 65.30 | 65.30 | 2.44% | 10,354 |
| Aug 12, 2025 | 62.47 | 63.77 | 62.47 | 63.75 | 63.75 | 2.64% | 14,136 |
| Aug 11, 2025 | 62.27 | 62.67 | 61.98 | 62.11 | 62.11 | -0.24% | 19,048 |
| Aug 8, 2025 | 62.45 | 62.55 | 62.22 | 62.26 | 62.26 | 0.19% | 15,924 |
| Aug 7, 2025 | 62.75 | 63.05 | 61.98 | 62.14 | 62.14 | -0.20% | 10,823 |
| Aug 6, 2025 | 62.33 | 62.62 | 62.16 | 62.27 | 62.27 | -0.34% | 11,787 |
| Aug 5, 2025 | 62.36 | 62.54 | 61.82 | 62.48 | 62.48 | 0.39% | 14,612 |
| Aug 4, 2025 | 61.68 | 62.31 | 61.68 | 62.24 | 62.24 | 1.48% | 32,990 |
| Aug 1, 2025 | 61.71 | 61.71 | 60.96 | 61.33 | 61.33 | -1.81% | 12,151 |
| Jul 31, 2025 | 62.73 | 62.97 | 62.33 | 62.46 | 62.46 | -1.17% | 14,035 |
| Jul 30, 2025 | 63.91 | 64.00 | 62.74 | 63.20 | 63.20 | -1.06% | 47,069 |
| Jul 29, 2025 | 64.34 | 64.34 | 63.68 | 63.88 | 63.88 | -0.56% | 19,916 |
| Jul 28, 2025 | 64.43 | 64.48 | 64.10 | 64.24 | 64.24 | -0.29% | 14,550 |
| Jul 25, 2025 | 63.87 | 64.43 | 63.87 | 64.43 | 64.43 | 0.22% | 20,648 |
| Jul 24, 2025 | 64.78 | 64.90 | 64.19 | 64.29 | 64.29 | -1.29% | 52,497 |
| Jul 23, 2025 | 64.91 | 65.13 | 64.49 | 65.13 | 65.13 | 1.23% | 58,903 |
| Jul 22, 2025 | 63.47 | 64.42 | 63.47 | 64.34 | 64.34 | 1.82% | 16,229 |
| Jul 21, 2025 | 63.76 | 63.91 | 63.19 | 63.19 | 63.19 | -0.31% | 20,351 |
| Jul 18, 2025 | 64.01 | 64.01 | 63.25 | 63.39 | 63.39 | -0.41% | 23,813 |
| Jul 17, 2025 | 62.92 | 63.69 | 62.92 | 63.65 | 63.65 | 1.26% | 11,065 |
| Jul 16, 2025 | 62.85 | 63.00 | 61.95 | 62.86 | 62.86 | 0.32% | 59,057 |
| Jul 15, 2025 | 64.37 | 64.37 | 62.61 | 62.66 | 62.66 | -2.12% | 17,141 |
| Jul 14, 2025 | 63.79 | 64.03 | 63.52 | 64.02 | 64.02 | 0.03% | 40,727 |
| Jul 11, 2025 | 64.02 | 64.15 | 63.87 | 64.00 | 64.00 | -1.04% | 10,169 |
| Jul 10, 2025 | 64.07 | 64.96 | 64.07 | 64.67 | 64.67 | 0.94% | 16,622 |
| Jul 9, 2025 | 63.91 | 64.07 | 63.50 | 64.07 | 64.07 | 0.69% | 20,621 |
| Jul 8, 2025 | 63.20 | 64.05 | 63.20 | 63.63 | 63.63 | 0.81% | 45,593 |
| Jul 7, 2025 | 63.52 | 63.98 | 62.76 | 63.12 | 63.12 | -1.34% | 12,224 |
| Jul 3, 2025 | 64.02 | 64.26 | 63.93 | 63.98 | 63.98 | 0.46% | 7,531 |
| Jul 2, 2025 | 63.03 | 63.70 | 62.90 | 63.69 | 63.69 | 1.43% | 20,212 |
| Jul 1, 2025 | 61.29 | 63.31 | 60.99 | 62.79 | 62.79 | 2.28% | 31,938 |
| Jun 30, 2025 | 61.63 | 61.63 | 61.32 | 61.39 | 61.39 | -0.24% | 36,053 |
| Jun 27, 2025 | 61.66 | 61.89 | 61.10 | 61.54 | 61.54 | 0.11% | 19,836 |
| Jun 26, 2025 | 60.90 | 61.47 | 60.59 | 61.47 | 61.47 | 1.47% | 21,968 |
| Jun 25, 2025 | 61.18 | 61.18 | 60.54 | 60.58 | 60.58 | -0.96% | 41,232 |
| Jun 24, 2025 | 60.73 | 61.29 | 60.73 | 61.17 | 61.17 | 1.12% | 63,527 |
| Jun 23, 2025 | 59.85 | 60.49 | 59.29 | 60.49 | 60.49 | 0.93% | 12,786 |
| Jun 20, 2025 | 60.28 | 60.28 | 59.85 | 59.93 | 59.93 | 0.14% | 10,839 |
| Jun 18, 2025 | 59.59 | 60.25 | 59.59 | 59.85 | 59.85 | 0.45% | 10,341 |
| Jun 17, 2025 | 59.70 | 60.29 | 59.57 | 59.58 | 59.58 | -0.99% | 11,136 |
| Jun 16, 2025 | 60.03 | 60.54 | 59.97 | 60.18 | 60.18 | 0.66% | 17,358 |
| Jun 13, 2025 | 60.35 | 60.51 | 59.68 | 59.78 | 59.49 | -1.73% | 7,171 |
| Jun 12, 2025 | 60.68 | 60.86 | 60.42 | 60.83 | 60.53 | -0.36% | 12,052 |
| Jun 11, 2025 | 61.68 | 61.68 | 61.00 | 61.05 | 60.75 | -0.37% | 5,947 |
| Jun 10, 2025 | 60.94 | 61.48 | 60.92 | 61.28 | 60.98 | 0.79% | 12,203 |
| Jun 9, 2025 | 60.62 | 61.11 | 60.52 | 60.80 | 60.50 | 0.74% | 13,238 |
| Jun 6, 2025 | 60.25 | 60.37 | 60.06 | 60.35 | 60.06 | 1.41% | 10,626 |
| Jun 5, 2025 | 59.55 | 59.88 | 59.28 | 59.51 | 59.22 | -0.27% | 22,784 |