iShares Morningstar Small-Cap ETF (ISCB)
NYSEARCA: ISCB · Real-Time Price · USD
67.22
-1.39 (-2.02%)
Mar 5, 2026, 1:49 PM EST - Market open
ISCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 68.01 | 68.28 | 67.75 | 67.75 | - | -1.25% | 2,265 |
| Mar 4, 2026 | 68.64 | 68.66 | 68.38 | 68.61 | 68.61 | 0.58% | 2,946 |
| Mar 3, 2026 | 67.88 | 68.46 | 67.86 | 68.21 | 68.21 | -1.67% | 3,022 |
| Mar 2, 2026 | 68.04 | 69.46 | 68.04 | 69.37 | 69.37 | 0.59% | 3,821 |
| Feb 27, 2026 | 68.77 | 68.96 | 68.50 | 68.96 | 68.96 | -1.11% | 7,248 |
| Feb 26, 2026 | 69.58 | 69.74 | 68.97 | 69.74 | 69.74 | 0.66% | 1,314 |
| Feb 25, 2026 | 69.82 | 69.82 | 68.89 | 69.28 | 69.28 | 0.13% | 7,290 |
| Feb 24, 2026 | 68.64 | 69.24 | 68.64 | 69.19 | 69.19 | 1.06% | 5,082 |
| Feb 23, 2026 | 69.35 | 69.35 | 68.31 | 68.47 | 68.47 | -1.61% | 11,023 |
| Feb 20, 2026 | 69.46 | 69.88 | 69.17 | 69.59 | 69.59 | 0.19% | 5,912 |
| Feb 19, 2026 | 69.24 | 69.46 | 68.98 | 69.46 | 69.46 | -0.16% | 4,382 |
| Feb 18, 2026 | 69.08 | 69.86 | 69.08 | 69.57 | 69.57 | 0.61% | 3,847 |
| Feb 17, 2026 | 69.05 | 69.25 | 68.38 | 69.15 | 69.15 | 0.07% | 3,100 |
| Feb 13, 2026 | 69.00 | 69.43 | 69.00 | 69.10 | 69.10 | 0.87% | 1,597 |
| Feb 12, 2026 | 70.11 | 70.11 | 68.29 | 68.51 | 68.51 | -1.67% | 5,424 |
| Feb 11, 2026 | 70.45 | 70.45 | 69.40 | 69.67 | 69.67 | -0.44% | 3,196 |
| Feb 10, 2026 | 69.92 | 70.17 | 69.92 | 69.98 | 69.98 | 0.24% | 3,085 |
| Feb 9, 2026 | 69.83 | 69.85 | 69.62 | 69.81 | 69.81 | 0.12% | 4,562 |
| Feb 6, 2026 | 68.58 | 69.72 | 68.58 | 69.72 | 69.72 | 3.07% | 3,130 |
| Feb 5, 2026 | 68.02 | 68.38 | 67.65 | 67.65 | 67.65 | -1.33% | 2,384 |
| Feb 4, 2026 | 68.51 | 68.81 | 67.76 | 68.56 | 68.56 | 0.75% | 8,623 |
| Feb 3, 2026 | 68.36 | 68.63 | 67.61 | 68.05 | 68.05 | -0.07% | 3,564 |
| Feb 2, 2026 | 67.40 | 68.21 | 67.40 | 68.10 | 68.10 | 0.68% | 5,696 |
| Jan 30, 2026 | 67.54 | 67.64 | 67.32 | 67.64 | 67.64 | -0.88% | 2,488 |
| Jan 29, 2026 | 68.57 | 68.57 | 67.57 | 68.24 | 68.24 | -0.09% | 3,695 |
| Jan 28, 2026 | 68.83 | 68.83 | 68.26 | 68.30 | 68.30 | -0.50% | 9,712 |
| Jan 27, 2026 | 68.90 | 68.90 | 68.48 | 68.64 | 68.64 | -0.16% | 4,847 |
| Jan 26, 2026 | 69.02 | 69.05 | 68.60 | 68.75 | 68.75 | -0.20% | 3,813 |
| Jan 23, 2026 | 69.91 | 69.91 | 68.82 | 68.89 | 68.89 | -1.27% | 3,820 |
| Jan 22, 2026 | 70.16 | 70.28 | 69.76 | 69.78 | 69.78 | 0.46% | 9,205 |
| Jan 21, 2026 | 68.66 | 69.46 | 68.60 | 69.46 | 69.46 | 1.89% | 4,577 |
| Jan 20, 2026 | 68.12 | 68.72 | 67.95 | 68.17 | 68.17 | -1.29% | 6,477 |
| Jan 16, 2026 | 69.25 | 69.25 | 69.02 | 69.06 | 69.06 | -0.16% | 4,022 |
| Jan 15, 2026 | 68.96 | 69.42 | 68.96 | 69.17 | 69.17 | 0.83% | 5,082 |
| Jan 14, 2026 | 68.21 | 68.60 | 68.21 | 68.60 | 68.60 | 0.55% | 3,912 |
| Jan 13, 2026 | 68.35 | 68.40 | 68.05 | 68.22 | 68.22 | -0.14% | 4,876 |
| Jan 12, 2026 | 67.84 | 68.32 | 67.84 | 68.32 | 68.31 | 0.07% | 9,736 |
| Jan 9, 2026 | 68.09 | 68.42 | 68.09 | 68.26 | 68.26 | 0.72% | 6,357 |
| Jan 8, 2026 | 66.94 | 67.81 | 66.94 | 67.77 | 67.77 | 1.03% | 3,022 |
| Jan 7, 2026 | 67.60 | 67.62 | 66.92 | 67.08 | 67.08 | -0.67% | 6,072 |
| Jan 6, 2026 | 66.69 | 67.55 | 66.67 | 67.54 | 67.54 | 1.39% | 52,862 |
| Jan 5, 2026 | 65.98 | 66.82 | 65.98 | 66.61 | 66.61 | 1.51% | 31,842 |
| Jan 2, 2026 | 65.10 | 65.79 | 65.03 | 65.62 | 65.62 | 0.94% | 2,411 |
| Dec 31, 2025 | 65.34 | 65.39 | 65.00 | 65.01 | 65.01 | -0.91% | 3,285 |
| Dec 30, 2025 | 65.77 | 65.81 | 65.61 | 65.61 | 65.61 | -0.43% | 2,887 |
| Dec 29, 2025 | 66.40 | 66.40 | 65.75 | 65.89 | 65.89 | -0.53% | 9,055 |
| Dec 26, 2025 | 66.37 | 66.37 | 66.03 | 66.24 | 66.24 | -0.24% | 2,606 |
| Dec 24, 2025 | 66.08 | 66.46 | 66.08 | 66.41 | 66.41 | 0.32% | 2,593 |
| Dec 23, 2025 | 66.19 | 66.27 | 66.08 | 66.19 | 66.19 | -0.52% | 6,409 |
| Dec 22, 2025 | 66.48 | 66.70 | 66.48 | 66.54 | 66.54 | 0.92% | 3,684 |
| Dec 19, 2025 | 65.61 | 66.01 | 65.61 | 65.93 | 65.93 | 1.00% | 6,187 |
| Dec 18, 2025 | 65.84 | 65.85 | 65.19 | 65.28 | 65.28 | 0.73% | 7,393 |
| Dec 17, 2025 | 65.55 | 65.74 | 64.81 | 64.81 | 64.81 | -0.84% | 2,983 |
| Dec 16, 2025 | 65.60 | 65.65 | 65.36 | 65.36 | 65.36 | -0.94% | 3,510 |
| Dec 15, 2025 | 66.92 | 66.92 | 65.95 | 65.98 | 65.66 | -0.61% | 5,115 |
| Dec 12, 2025 | 67.38 | 67.38 | 66.38 | 66.38 | 66.06 | -1.50% | 1,408 |
| Dec 11, 2025 | 67.07 | 67.44 | 67.06 | 67.40 | 67.07 | 1.04% | 4,394 |
| Dec 10, 2025 | 65.95 | 66.99 | 65.78 | 66.70 | 66.38 | 1.65% | 3,574 |
| Dec 9, 2025 | 65.26 | 65.99 | 65.26 | 65.62 | 65.30 | 0.05% | 4,561 |
| Dec 8, 2025 | 65.87 | 65.87 | 65.57 | 65.59 | 65.27 | -0.22% | 2,107 |
| Dec 5, 2025 | 65.86 | 66.14 | 65.73 | 65.73 | 65.41 | 0.04% | 1,339 |
| Dec 4, 2025 | 65.75 | 66.00 | 65.70 | 65.71 | 65.39 | 0.57% | 1,655 |
| Dec 3, 2025 | 65.04 | 65.35 | 65.04 | 65.34 | 65.02 | 1.29% | 3,747 |
| Dec 2, 2025 | 64.76 | 64.84 | 64.50 | 64.50 | 64.19 | -0.12% | 2,386 |
| Dec 1, 2025 | 64.45 | 65.12 | 64.45 | 64.58 | 64.27 | -0.88% | 3,008 |
| Nov 28, 2025 | 64.62 | 65.24 | 64.62 | 65.15 | 64.84 | 0.48% | 1,089 |
| Nov 26, 2025 | 65.26 | 65.26 | 64.84 | 64.84 | 64.53 | 0.79% | 593 |
| Nov 25, 2025 | 62.76 | 64.37 | 62.76 | 64.33 | 64.02 | 2.04% | 4,025 |
| Nov 24, 2025 | 62.31 | 63.04 | 62.31 | 63.04 | 62.74 | 1.57% | 5,798 |
| Nov 21, 2025 | 60.82 | 62.25 | 60.82 | 62.07 | 61.77 | 2.57% | 3,970 |
| Nov 20, 2025 | 62.87 | 62.87 | 60.51 | 60.51 | 60.22 | -1.85% | 3,819 |
| Nov 19, 2025 | 61.40 | 61.85 | 61.29 | 61.65 | 61.35 | 0.12% | 4,196 |
| Nov 18, 2025 | 61.30 | 61.70 | 60.92 | 61.57 | 61.28 | 0.43% | 8,789 |
| Nov 17, 2025 | 62.33 | 62.50 | 60.86 | 61.31 | 61.02 | -1.93% | 3,478 |
| Nov 14, 2025 | 61.80 | 62.95 | 61.80 | 62.52 | 62.22 | -0.23% | 3,859 |
| Nov 13, 2025 | 63.57 | 63.57 | 62.56 | 62.66 | 62.36 | -2.27% | 5,209 |
| Nov 12, 2025 | 64.07 | 64.21 | 64.07 | 64.11 | 63.81 | -0.02% | 3,009 |
| Nov 11, 2025 | 63.91 | 64.19 | 63.76 | 64.13 | 63.82 | 0.12% | 2,600 |
| Nov 10, 2025 | 63.89 | 64.16 | 63.64 | 64.05 | 63.74 | 1.12% | 5,251 |
| Nov 7, 2025 | 62.26 | 63.34 | 62.17 | 63.34 | 63.03 | 0.93% | 2,569 |
| Nov 6, 2025 | 63.51 | 63.51 | 62.74 | 62.76 | 62.45 | -1.40% | 3,750 |
| Nov 5, 2025 | 62.81 | 63.90 | 62.81 | 63.65 | 63.34 | 1.31% | 7,323 |
| Nov 4, 2025 | 62.72 | 63.09 | 62.72 | 62.83 | 62.53 | -1.50% | 6,937 |
| Nov 3, 2025 | 63.61 | 63.78 | 63.61 | 63.78 | 63.48 | -0.35% | 3,403 |
| Oct 31, 2025 | 63.47 | 64.03 | 63.47 | 64.01 | 63.70 | 0.60% | 4,276 |
| Oct 30, 2025 | 64.34 | 64.34 | 63.63 | 63.63 | 63.32 | -0.82% | 3,976 |
| Oct 29, 2025 | 64.75 | 65.06 | 63.93 | 64.15 | 63.84 | -0.93% | 5,452 |
| Oct 28, 2025 | 64.85 | 65.14 | 64.75 | 64.75 | 64.44 | -0.78% | 3,593 |
| Oct 27, 2025 | 65.27 | 65.27 | 65.11 | 65.26 | 64.95 | 0.49% | 2,376 |
| Oct 24, 2025 | 65.26 | 65.26 | 64.94 | 64.95 | 64.63 | 0.87% | 5,484 |
| Oct 23, 2025 | 63.58 | 64.50 | 63.58 | 64.38 | 64.07 | 1.31% | 3,790 |
| Oct 22, 2025 | 64.19 | 64.19 | 63.15 | 63.55 | 63.24 | -1.31% | 2,097 |
| Oct 21, 2025 | 63.89 | 64.60 | 63.83 | 64.40 | 64.09 | 0.09% | 3,671 |
| Oct 20, 2025 | 63.79 | 64.34 | 63.79 | 64.34 | 64.03 | 1.48% | 1,877 |
| Oct 17, 2025 | 63.26 | 63.43 | 63.03 | 63.40 | 63.09 | -0.08% | 1,738 |
| Oct 16, 2025 | 63.39 | 63.45 | 63.39 | 63.45 | 63.14 | -1.44% | 2,011 |
| Oct 15, 2025 | 64.84 | 64.84 | 64.10 | 64.37 | 64.06 | 0.42% | 4,699 |
| Oct 14, 2025 | 63.37 | 64.44 | 63.35 | 64.11 | 63.80 | 1.07% | 3,816 |
| Oct 13, 2025 | 63.15 | 63.44 | 62.99 | 63.43 | 63.12 | 2.26% | 7,238 |
| Oct 10, 2025 | 64.13 | 64.13 | 62.02 | 62.02 | 61.72 | -3.06% | 2,077 |