iShares Morningstar Small-Cap ETF (ISCB)
NYSEARCA: ISCB · Real-Time Price · USD
69.91
-0.59 (-0.84%)
At close: Apr 28, 2026, 4:00 PM EDT
69.91
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
ISCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.83 | 69.92 | 69.76 | 69.92 | 69.91 | -0.84% | 2,185 |
| Apr 27, 2026 | 70.46 | 70.51 | 70.42 | 70.51 | 70.51 | 0.08% | 1,417 |
| Apr 24, 2026 | 70.46 | 70.64 | 70.40 | 70.45 | 70.45 | 0.15% | 3,914 |
| Apr 23, 2026 | 70.55 | 70.80 | 70.23 | 70.35 | 70.35 | -0.32% | 3,011 |
| Apr 22, 2026 | 71.05 | 71.07 | 70.40 | 70.57 | 70.57 | 0.05% | 5,543 |
| Apr 21, 2026 | 71.36 | 71.60 | 70.52 | 70.54 | 70.54 | -0.80% | 1,788 |
| Apr 20, 2026 | 70.56 | 71.22 | 70.56 | 71.11 | 71.11 | 0.51% | 4,749 |
| Apr 17, 2026 | 69.79 | 71.00 | 69.79 | 70.75 | 70.75 | 1.88% | 2,363 |
| Apr 16, 2026 | 69.30 | 69.45 | 69.23 | 69.44 | 69.44 | 0.48% | 2,356 |
| Apr 15, 2026 | 69.02 | 69.29 | 68.88 | 69.11 | 69.11 | -0.02% | 4,266 |
| Apr 14, 2026 | 68.99 | 69.28 | 68.90 | 69.12 | 69.12 | 0.63% | 5,075 |
| Apr 13, 2026 | 67.71 | 68.69 | 67.69 | 68.69 | 68.69 | 1.35% | 6,949 |
| Apr 10, 2026 | 67.91 | 68.00 | 67.68 | 67.77 | 67.77 | -0.57% | 5,763 |
| Apr 9, 2026 | 67.51 | 68.33 | 67.50 | 68.16 | 68.16 | 0.40% | 2,751 |
| Apr 8, 2026 | 68.03 | 68.04 | 67.71 | 67.89 | 67.89 | 2.68% | 5,094 |
| Apr 7, 2026 | 65.87 | 66.24 | 65.75 | 66.12 | 66.12 | 0.12% | 5,003 |
| Apr 6, 2026 | 65.71 | 66.07 | 65.71 | 66.04 | 66.04 | 0.38% | 3,706 |
| Apr 2, 2026 | 64.51 | 65.79 | 64.51 | 65.79 | 65.79 | 0.35% | 6,589 |
| Apr 1, 2026 | 65.48 | 66.06 | 65.44 | 65.56 | 65.56 | 0.72% | 3,875 |
| Mar 31, 2026 | 63.87 | 65.09 | 63.87 | 65.09 | 65.09 | 2.94% | 4,990 |
| Mar 30, 2026 | 63.65 | 63.83 | 62.97 | 63.23 | 63.23 | -0.81% | 3,626 |
| Mar 27, 2026 | 64.23 | 64.23 | 63.62 | 63.75 | 63.75 | -1.67% | 6,041 |
| Mar 26, 2026 | 65.07 | 65.77 | 64.83 | 64.83 | 64.83 | -1.36% | 5,254 |
| Mar 25, 2026 | 65.87 | 65.87 | 65.26 | 65.72 | 65.72 | 0.86% | 4,362 |
| Mar 24, 2026 | 64.38 | 65.49 | 64.38 | 65.16 | 65.16 | 0.47% | 5,621 |
| Mar 23, 2026 | 64.66 | 65.73 | 64.53 | 64.86 | 64.86 | 2.06% | 5,270 |
| Mar 20, 2026 | 64.88 | 64.88 | 63.19 | 63.55 | 63.55 | -2.02% | 6,179 |
| Mar 19, 2026 | 64.29 | 64.91 | 64.26 | 64.86 | 64.86 | 0.23% | 4,514 |
| Mar 18, 2026 | 65.12 | 65.35 | 64.72 | 64.72 | 64.72 | -1.29% | 3,564 |
| Mar 17, 2026 | 65.74 | 65.74 | 65.52 | 65.56 | 65.56 | 0.57% | 2,310 |
| Mar 16, 2026 | 65.52 | 65.53 | 65.19 | 65.19 | 65.01 | 0.78% | 2,010 |
| Mar 13, 2026 | 65.32 | 65.46 | 64.59 | 64.69 | 64.51 | -0.17% | 2,695 |
| Mar 12, 2026 | 65.33 | 65.92 | 64.79 | 64.80 | 64.62 | -2.00% | 8,940 |
| Mar 11, 2026 | 66.32 | 66.47 | 65.85 | 66.12 | 65.94 | -0.15% | 4,174 |
| Mar 10, 2026 | 66.60 | 67.14 | 66.21 | 66.22 | 66.04 | -0.60% | 4,138 |
| Mar 9, 2026 | 65.87 | 66.68 | 64.84 | 66.62 | 66.43 | 0.68% | 4,161 |
| Mar 6, 2026 | 66.64 | 66.70 | 66.05 | 66.16 | 65.98 | -2.14% | 2,460 |
| Mar 5, 2026 | 68.01 | 68.28 | 67.05 | 67.61 | 67.43 | -1.45% | 4,240 |
| Mar 4, 2026 | 68.64 | 68.66 | 68.38 | 68.61 | 68.42 | 0.58% | 2,946 |
| Mar 3, 2026 | 67.88 | 68.46 | 67.86 | 68.21 | 68.02 | -1.67% | 3,022 |
| Mar 2, 2026 | 68.04 | 69.46 | 68.04 | 69.37 | 69.18 | 0.59% | 3,821 |
| Feb 27, 2026 | 68.77 | 68.96 | 68.50 | 68.96 | 68.77 | -1.11% | 7,248 |
| Feb 26, 2026 | 69.58 | 69.74 | 68.97 | 69.74 | 69.54 | 0.66% | 1,314 |
| Feb 25, 2026 | 69.82 | 69.82 | 68.89 | 69.28 | 69.09 | 0.13% | 7,290 |
| Feb 24, 2026 | 68.64 | 69.24 | 68.64 | 69.19 | 69.00 | 1.06% | 5,082 |
| Feb 23, 2026 | 69.35 | 69.35 | 68.31 | 68.47 | 68.28 | -1.61% | 11,023 |
| Feb 20, 2026 | 69.46 | 69.88 | 69.17 | 69.59 | 69.40 | 0.19% | 5,912 |
| Feb 19, 2026 | 69.24 | 69.46 | 68.98 | 69.46 | 69.27 | -0.16% | 4,382 |
| Feb 18, 2026 | 69.08 | 69.86 | 69.08 | 69.57 | 69.38 | 0.61% | 3,847 |
| Feb 17, 2026 | 69.05 | 69.25 | 68.38 | 69.15 | 68.96 | 0.07% | 3,100 |
| Feb 13, 2026 | 69.00 | 69.43 | 69.00 | 69.10 | 68.91 | 0.87% | 1,597 |
| Feb 12, 2026 | 70.11 | 70.11 | 68.29 | 68.51 | 68.32 | -1.67% | 5,424 |
| Feb 11, 2026 | 70.45 | 70.45 | 69.40 | 69.67 | 69.48 | -0.44% | 3,196 |
| Feb 10, 2026 | 69.92 | 70.17 | 69.92 | 69.98 | 69.79 | 0.24% | 3,085 |
| Feb 9, 2026 | 69.83 | 69.85 | 69.62 | 69.81 | 69.62 | 0.12% | 4,562 |
| Feb 6, 2026 | 68.58 | 69.72 | 68.58 | 69.72 | 69.53 | 3.07% | 3,130 |
| Feb 5, 2026 | 68.02 | 68.38 | 67.65 | 67.65 | 67.46 | -1.33% | 2,384 |
| Feb 4, 2026 | 68.51 | 68.81 | 67.76 | 68.56 | 68.37 | 0.75% | 8,623 |
| Feb 3, 2026 | 68.36 | 68.63 | 67.61 | 68.05 | 67.86 | -0.07% | 3,564 |
| Feb 2, 2026 | 67.40 | 68.21 | 67.40 | 68.10 | 67.91 | 0.68% | 5,696 |
| Jan 30, 2026 | 67.54 | 67.64 | 67.32 | 67.64 | 67.45 | -0.88% | 2,488 |
| Jan 29, 2026 | 68.57 | 68.57 | 67.57 | 68.24 | 68.05 | -0.09% | 3,695 |
| Jan 28, 2026 | 68.83 | 68.83 | 68.26 | 68.30 | 68.11 | -0.50% | 9,712 |
| Jan 27, 2026 | 68.90 | 68.90 | 68.48 | 68.64 | 68.45 | -0.16% | 4,847 |
| Jan 26, 2026 | 69.02 | 69.05 | 68.60 | 68.75 | 68.56 | -0.20% | 4,085 |
| Jan 23, 2026 | 69.91 | 69.91 | 68.82 | 68.89 | 68.70 | -1.27% | 3,820 |
| Jan 22, 2026 | 70.16 | 70.28 | 69.76 | 69.78 | 69.58 | 0.46% | 9,205 |
| Jan 21, 2026 | 68.66 | 69.46 | 68.60 | 69.46 | 69.26 | 1.89% | 4,577 |
| Jan 20, 2026 | 68.12 | 68.72 | 67.95 | 68.17 | 67.98 | -1.29% | 6,477 |
| Jan 16, 2026 | 69.25 | 69.25 | 69.02 | 69.06 | 68.87 | -0.16% | 4,022 |
| Jan 15, 2026 | 68.96 | 69.42 | 68.96 | 69.17 | 68.98 | 0.83% | 5,082 |
| Jan 14, 2026 | 68.21 | 68.60 | 68.21 | 68.60 | 68.41 | 0.55% | 3,912 |
| Jan 13, 2026 | 68.35 | 68.40 | 68.05 | 68.22 | 68.03 | -0.14% | 4,876 |
| Jan 12, 2026 | 67.84 | 68.32 | 67.84 | 68.32 | 68.13 | 0.07% | 9,736 |
| Jan 9, 2026 | 68.09 | 68.42 | 68.09 | 68.26 | 68.07 | 0.72% | 6,357 |
| Jan 8, 2026 | 66.94 | 67.81 | 66.94 | 67.77 | 67.59 | 1.03% | 3,022 |
| Jan 7, 2026 | 67.60 | 67.62 | 66.92 | 67.08 | 66.89 | -0.67% | 6,072 |
| Jan 6, 2026 | 66.69 | 67.55 | 66.67 | 67.54 | 67.35 | 1.39% | 52,862 |
| Jan 5, 2026 | 65.98 | 66.82 | 65.98 | 66.61 | 66.43 | 1.51% | 31,842 |
| Jan 2, 2026 | 65.10 | 65.79 | 65.03 | 65.62 | 65.44 | 0.94% | 2,411 |
| Dec 31, 2025 | 65.34 | 65.39 | 65.00 | 65.01 | 64.83 | -0.91% | 3,285 |
| Dec 30, 2025 | 65.77 | 65.81 | 65.61 | 65.61 | 65.42 | -0.43% | 2,887 |
| Dec 29, 2025 | 66.40 | 66.40 | 65.75 | 65.89 | 65.71 | -0.53% | 9,055 |
| Dec 26, 2025 | 66.37 | 66.37 | 66.03 | 66.24 | 66.06 | -0.24% | 2,606 |
| Dec 24, 2025 | 66.08 | 66.46 | 66.08 | 66.41 | 66.22 | 0.32% | 2,593 |
| Dec 23, 2025 | 66.19 | 66.27 | 66.08 | 66.19 | 66.01 | -0.52% | 6,409 |
| Dec 22, 2025 | 66.48 | 66.70 | 66.48 | 66.54 | 66.35 | 0.92% | 3,684 |
| Dec 19, 2025 | 65.61 | 66.01 | 65.61 | 65.93 | 65.75 | 1.00% | 6,187 |
| Dec 18, 2025 | 65.84 | 65.85 | 65.19 | 65.28 | 65.10 | 0.73% | 7,393 |
| Dec 17, 2025 | 65.55 | 65.74 | 64.81 | 64.81 | 64.63 | -0.84% | 2,983 |
| Dec 16, 2025 | 65.60 | 65.65 | 65.36 | 65.36 | 65.18 | -0.94% | 3,510 |
| Dec 15, 2025 | 66.92 | 66.92 | 65.95 | 65.98 | 65.48 | -0.61% | 5,115 |
| Dec 12, 2025 | 67.38 | 67.38 | 66.38 | 66.38 | 65.88 | -1.50% | 1,408 |
| Dec 11, 2025 | 67.07 | 67.44 | 67.06 | 67.40 | 66.89 | 1.04% | 4,394 |
| Dec 10, 2025 | 65.95 | 66.99 | 65.78 | 66.70 | 66.20 | 1.65% | 3,574 |
| Dec 9, 2025 | 65.26 | 65.99 | 65.26 | 65.62 | 65.12 | 0.05% | 4,561 |
| Dec 8, 2025 | 65.87 | 65.87 | 65.57 | 65.59 | 65.09 | -0.22% | 2,107 |
| Dec 5, 2025 | 65.86 | 66.14 | 65.73 | 65.73 | 65.23 | 0.04% | 1,339 |
| Dec 4, 2025 | 65.75 | 66.00 | 65.70 | 65.71 | 65.21 | 0.57% | 1,655 |
| Dec 3, 2025 | 65.04 | 65.35 | 65.04 | 65.34 | 64.84 | 1.29% | 3,747 |