iShares Morningstar Small-Cap ETF (ISCB)
NYSEARCA: ISCB · Real-Time Price · USD
65.73
+0.02 (0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
ISCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.86 | 66.14 | 65.73 | 65.73 | 65.73 | 0.04% | 1,339 |
| Dec 4, 2025 | 65.75 | 66.00 | 65.70 | 65.71 | 65.71 | 0.57% | 1,655 |
| Dec 3, 2025 | 65.04 | 65.35 | 65.04 | 65.34 | 65.34 | 1.29% | 3,747 |
| Dec 2, 2025 | 64.76 | 64.84 | 64.50 | 64.50 | 64.50 | -0.12% | 2,386 |
| Dec 1, 2025 | 64.45 | 65.12 | 64.45 | 64.58 | 64.58 | -0.88% | 3,008 |
| Nov 28, 2025 | 64.62 | 65.24 | 64.62 | 65.15 | 65.15 | 0.48% | 1,089 |
| Nov 26, 2025 | 65.26 | 65.26 | 64.84 | 64.84 | 64.84 | 0.79% | 593 |
| Nov 25, 2025 | 62.76 | 64.37 | 62.76 | 64.33 | 64.33 | 2.04% | 4,025 |
| Nov 24, 2025 | 62.31 | 63.04 | 62.31 | 63.04 | 63.04 | 1.57% | 5,798 |
| Nov 21, 2025 | 60.82 | 62.25 | 60.82 | 62.07 | 62.07 | 2.57% | 3,970 |
| Nov 20, 2025 | 62.87 | 62.87 | 60.51 | 60.51 | 60.51 | -1.85% | 3,819 |
| Nov 19, 2025 | 61.40 | 61.85 | 61.29 | 61.65 | 61.65 | 0.12% | 4,196 |
| Nov 18, 2025 | 61.30 | 61.70 | 60.92 | 61.57 | 61.57 | 0.43% | 8,789 |
| Nov 17, 2025 | 62.33 | 62.50 | 60.86 | 61.31 | 61.31 | -1.93% | 3,478 |
| Nov 14, 2025 | 61.80 | 62.95 | 61.80 | 62.52 | 62.52 | -0.23% | 3,859 |
| Nov 13, 2025 | 63.57 | 63.57 | 62.56 | 62.66 | 62.66 | -2.27% | 5,209 |
| Nov 12, 2025 | 64.07 | 64.21 | 64.07 | 64.11 | 64.11 | -0.02% | 3,009 |
| Nov 11, 2025 | 63.91 | 64.19 | 63.76 | 64.13 | 64.13 | 0.12% | 2,600 |
| Nov 10, 2025 | 63.89 | 64.16 | 63.64 | 64.05 | 64.05 | 1.12% | 5,251 |
| Nov 7, 2025 | 62.26 | 63.34 | 62.17 | 63.34 | 63.34 | 0.93% | 2,569 |
| Nov 6, 2025 | 63.51 | 63.51 | 62.74 | 62.76 | 62.76 | -1.40% | 3,750 |
| Nov 5, 2025 | 62.81 | 63.90 | 62.81 | 63.65 | 63.65 | 1.31% | 7,323 |
| Nov 4, 2025 | 62.72 | 63.09 | 62.72 | 62.83 | 62.83 | -1.50% | 6,937 |
| Nov 3, 2025 | 63.61 | 63.78 | 63.61 | 63.78 | 63.78 | -0.35% | 3,403 |
| Oct 31, 2025 | 63.47 | 64.03 | 63.47 | 64.01 | 64.01 | 0.60% | 4,276 |
| Oct 30, 2025 | 64.34 | 64.34 | 63.63 | 63.63 | 63.63 | -0.82% | 3,976 |
| Oct 29, 2025 | 64.75 | 65.06 | 63.93 | 64.15 | 64.15 | -0.93% | 5,452 |
| Oct 28, 2025 | 64.85 | 65.14 | 64.75 | 64.75 | 64.75 | -0.78% | 3,593 |
| Oct 27, 2025 | 65.27 | 65.27 | 65.11 | 65.26 | 65.26 | 0.49% | 2,376 |
| Oct 24, 2025 | 65.26 | 65.26 | 64.94 | 64.95 | 64.95 | 0.87% | 5,484 |
| Oct 23, 2025 | 63.58 | 64.50 | 63.58 | 64.38 | 64.38 | 1.31% | 3,790 |
| Oct 22, 2025 | 64.19 | 64.19 | 63.15 | 63.55 | 63.55 | -1.31% | 2,097 |
| Oct 21, 2025 | 63.89 | 64.60 | 63.83 | 64.40 | 64.40 | 0.09% | 3,671 |
| Oct 20, 2025 | 63.79 | 64.34 | 63.79 | 64.34 | 64.34 | 1.48% | 1,877 |
| Oct 17, 2025 | 63.26 | 63.43 | 63.03 | 63.40 | 63.40 | -0.08% | 1,738 |
| Oct 16, 2025 | 63.39 | 63.45 | 63.39 | 63.45 | 63.45 | -1.44% | 2,011 |
| Oct 15, 2025 | 64.84 | 64.84 | 64.10 | 64.37 | 64.37 | 0.42% | 4,699 |
| Oct 14, 2025 | 63.37 | 64.44 | 63.35 | 64.11 | 64.11 | 1.07% | 3,816 |
| Oct 13, 2025 | 63.15 | 63.44 | 62.99 | 63.43 | 63.42 | 2.26% | 7,238 |
| Oct 10, 2025 | 64.13 | 64.13 | 62.02 | 62.02 | 62.02 | -3.06% | 2,077 |
| Oct 9, 2025 | 64.56 | 64.56 | 63.89 | 63.98 | 63.98 | -0.75% | 2,829 |
| Oct 8, 2025 | 63.80 | 64.46 | 63.80 | 64.46 | 64.46 | 0.98% | 1,965 |
| Oct 7, 2025 | 64.80 | 64.80 | 63.68 | 63.84 | 63.83 | -1.13% | 2,230 |
| Oct 6, 2025 | 64.87 | 64.88 | 64.57 | 64.57 | 64.57 | 0.25% | 3,130 |
| Oct 3, 2025 | 64.44 | 64.82 | 64.41 | 64.41 | 64.41 | 0.50% | 2,505 |
| Oct 2, 2025 | 63.97 | 64.10 | 63.97 | 64.09 | 64.09 | 0.55% | 2,524 |
| Oct 1, 2025 | 63.41 | 63.74 | 63.41 | 63.74 | 63.74 | 0.49% | 1,182 |
| Sep 30, 2025 | 62.94 | 63.43 | 62.83 | 63.43 | 63.43 | 0.15% | 1,193 |
| Sep 29, 2025 | 63.50 | 63.50 | 63.29 | 63.33 | 63.33 | -0.04% | 5,057 |
| Sep 26, 2025 | 62.95 | 63.36 | 62.95 | 63.36 | 63.36 | 0.99% | 7,983 |
| Sep 25, 2025 | 62.69 | 62.84 | 62.69 | 62.74 | 62.74 | -0.97% | 3,930 |
| Sep 24, 2025 | 63.75 | 63.80 | 63.34 | 63.36 | 63.36 | -0.84% | 15,326 |
| Sep 23, 2025 | 63.95 | 64.47 | 63.83 | 63.89 | 63.89 | -0.24% | 14,280 |
| Sep 22, 2025 | 63.61 | 64.09 | 63.42 | 64.05 | 64.04 | 0.24% | 7,112 |
| Sep 19, 2025 | 64.59 | 64.59 | 63.81 | 63.89 | 63.89 | -0.72% | 5,099 |
| Sep 18, 2025 | 63.82 | 64.38 | 63.82 | 64.36 | 64.36 | 1.78% | 4,775 |
| Sep 17, 2025 | 63.65 | 63.65 | 63.10 | 63.23 | 63.23 | 0.01% | 13,893 |
| Sep 16, 2025 | 63.03 | 63.23 | 63.03 | 63.23 | 63.23 | -0.41% | 1,811 |
| Sep 15, 2025 | 63.65 | 63.65 | 63.38 | 63.49 | 63.26 | 0.04% | 3,075 |
| Sep 12, 2025 | 63.79 | 63.93 | 63.47 | 63.47 | 63.23 | -0.82% | 2,708 |
| Sep 11, 2025 | 63.09 | 64.00 | 63.09 | 63.99 | 63.76 | 1.65% | 2,680 |
| Sep 10, 2025 | 62.51 | 63.15 | 62.51 | 62.96 | 62.73 | -0.09% | 4,011 |
| Sep 9, 2025 | 63.09 | 63.23 | 62.81 | 63.01 | 62.78 | -0.76% | 10,314 |
| Sep 8, 2025 | 63.18 | 63.50 | 63.04 | 63.50 | 63.26 | 0.13% | 3,858 |
| Sep 5, 2025 | 63.44 | 63.66 | 63.04 | 63.41 | 63.18 | 0.68% | 2,456 |
| Sep 4, 2025 | 62.40 | 62.99 | 62.18 | 62.99 | 62.76 | 1.27% | 1,243 |
| Sep 3, 2025 | 62.28 | 62.29 | 62.04 | 62.20 | 61.97 | -0.22% | 894 |
| Sep 2, 2025 | 61.92 | 62.33 | 61.81 | 62.33 | 62.11 | -0.51% | 4,402 |
| Aug 29, 2025 | 62.93 | 62.93 | 62.53 | 62.65 | 62.42 | -0.60% | 1,911 |
| Aug 28, 2025 | 62.83 | 63.03 | 62.71 | 63.03 | 62.80 | 0.19% | 4,986 |
| Aug 27, 2025 | 62.40 | 63.00 | 62.40 | 62.90 | 62.68 | 0.69% | 9,828 |
| Aug 26, 2025 | 62.44 | 62.48 | 62.07 | 62.47 | 62.24 | 0.39% | 4,324 |
| Aug 25, 2025 | 62.60 | 62.60 | 62.20 | 62.22 | 62.00 | -0.64% | 7,014 |
| Aug 22, 2025 | 60.87 | 62.68 | 60.87 | 62.63 | 62.40 | 3.37% | 3,011 |
| Aug 21, 2025 | 60.10 | 60.72 | 60.10 | 60.58 | 60.36 | -0.01% | 4,713 |
| Aug 20, 2025 | 60.32 | 60.59 | 60.28 | 60.59 | 60.37 | -0.33% | 6,242 |
| Aug 19, 2025 | 61.28 | 61.28 | 60.73 | 60.79 | 60.57 | -0.39% | 2,649 |
| Aug 18, 2025 | 61.07 | 61.08 | 60.88 | 61.03 | 60.81 | 0.30% | 9,389 |
| Aug 15, 2025 | 60.88 | 61.01 | 60.85 | 60.85 | 60.63 | -0.56% | 1,440 |
| Aug 14, 2025 | 61.10 | 61.21 | 60.66 | 61.20 | 60.97 | -0.95% | 4,685 |
| Aug 13, 2025 | 60.96 | 61.78 | 60.96 | 61.78 | 61.56 | 2.32% | 1,461 |
| Aug 12, 2025 | 59.45 | 60.46 | 59.45 | 60.38 | 60.16 | 2.38% | 3,360 |
| Aug 11, 2025 | 59.09 | 59.09 | 58.98 | 58.98 | 58.77 | -0.20% | 374 |
| Aug 8, 2025 | 59.50 | 59.50 | 59.10 | 59.10 | 58.89 | -0.12% | 14,896 |
| Aug 7, 2025 | 59.38 | 59.38 | 58.94 | 59.17 | 58.96 | -0.23% | 3,660 |
| Aug 6, 2025 | 59.72 | 59.72 | 59.20 | 59.31 | 59.09 | -0.32% | 3,634 |
| Aug 5, 2025 | 59.36 | 59.49 | 59.05 | 59.49 | 59.28 | 0.26% | 1,463 |
| Aug 4, 2025 | 58.79 | 59.34 | 58.79 | 59.34 | 59.13 | 1.58% | 1,807 |
| Aug 1, 2025 | 58.14 | 58.42 | 58.06 | 58.42 | 58.21 | -1.61% | 2,570 |
| Jul 31, 2025 | 59.78 | 59.78 | 59.38 | 59.38 | 59.16 | -1.04% | 1,622 |
| Jul 30, 2025 | 60.28 | 60.69 | 59.93 | 60.00 | 59.79 | -0.39% | 1,277 |
| Jul 29, 2025 | 60.48 | 60.57 | 60.01 | 60.24 | 60.02 | -0.47% | 4,787 |
| Jul 28, 2025 | 60.85 | 60.85 | 60.50 | 60.52 | 60.30 | -0.25% | 1,543 |
| Jul 25, 2025 | 60.28 | 60.68 | 60.28 | 60.68 | 60.45 | 0.52% | 834 |
| Jul 24, 2025 | 60.76 | 60.79 | 60.35 | 60.36 | 60.14 | -1.00% | 4,004 |
| Jul 23, 2025 | 60.50 | 60.97 | 60.50 | 60.97 | 60.75 | 1.04% | 1,821 |
| Jul 22, 2025 | 59.54 | 60.42 | 59.54 | 60.34 | 60.12 | 1.25% | 1,150 |
| Jul 21, 2025 | 60.33 | 60.33 | 59.60 | 59.60 | 59.38 | -0.54% | 2,841 |
| Jul 18, 2025 | 60.22 | 60.22 | 59.80 | 59.92 | 59.71 | -0.34% | 1,051 |
| Jul 17, 2025 | 59.48 | 60.15 | 59.48 | 60.13 | 59.91 | 1.32% | 2,426 |