iShares International SmallCap Equity Factor ETF (ISCF)
NYSEARCA: ISCF · Real-Time Price · USD
41.40
+0.20 (0.49%)
At close: Dec 5, 2025, 4:00 PM EST
41.40
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
ISCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.43 | 41.49 | 41.30 | 41.40 | 41.40 | 0.49% | 21,206 |
| Dec 4, 2025 | 41.27 | 41.29 | 41.15 | 41.20 | 41.20 | 0.06% | 31,226 |
| Dec 3, 2025 | 40.92 | 41.18 | 40.92 | 41.18 | 41.18 | 0.57% | 24,403 |
| Dec 2, 2025 | 40.90 | 40.97 | 40.82 | 40.94 | 40.94 | -0.14% | 23,431 |
| Dec 1, 2025 | 41.04 | 41.17 | 41.00 | 41.00 | 41.00 | -0.58% | 27,283 |
| Nov 28, 2025 | 41.02 | 41.24 | 41.02 | 41.24 | 41.24 | 1.19% | 22,737 |
| Nov 26, 2025 | 40.43 | 40.81 | 40.43 | 40.75 | 40.75 | 1.09% | 44,857 |
| Nov 25, 2025 | 40.02 | 40.35 | 39.96 | 40.32 | 40.32 | 1.30% | 60,065 |
| Nov 24, 2025 | 39.53 | 39.84 | 39.53 | 39.80 | 39.80 | 0.53% | 44,121 |
| Nov 21, 2025 | 39.25 | 39.65 | 39.22 | 39.59 | 39.59 | 1.53% | 41,815 |
| Nov 20, 2025 | 39.70 | 39.81 | 39.00 | 39.00 | 39.00 | -1.33% | 27,741 |
| Nov 19, 2025 | 39.59 | 39.73 | 39.36 | 39.52 | 39.52 | -0.15% | 28,663 |
| Nov 18, 2025 | 39.52 | 39.66 | 39.36 | 39.58 | 39.58 | -1.01% | 27,105 |
| Nov 17, 2025 | 40.23 | 40.38 | 39.85 | 39.99 | 39.99 | -1.10% | 39,149 |
| Nov 14, 2025 | 40.20 | 40.54 | 40.20 | 40.43 | 40.43 | -0.20% | 103,145 |
| Nov 13, 2025 | 40.91 | 40.93 | 40.51 | 40.51 | 40.51 | -0.91% | 71,611 |
| Nov 12, 2025 | 40.71 | 40.93 | 40.71 | 40.88 | 40.88 | 0.66% | 37,587 |
| Nov 11, 2025 | 40.54 | 40.66 | 40.54 | 40.61 | 40.61 | 0.25% | 31,386 |
| Nov 10, 2025 | 40.43 | 40.57 | 40.32 | 40.51 | 40.51 | 1.07% | 38,432 |
| Nov 7, 2025 | 39.79 | 40.08 | 39.69 | 40.08 | 40.08 | 0.59% | 34,532 |
| Nov 6, 2025 | 40.03 | 40.11 | 39.75 | 39.84 | 39.84 | -0.47% | 141,229 |
| Nov 5, 2025 | 39.99 | 40.16 | 39.98 | 40.03 | 40.03 | 0.10% | 111,950 |
| Nov 4, 2025 | 40.22 | 40.25 | 39.98 | 39.99 | 39.99 | -1.43% | 55,771 |
| Nov 3, 2025 | 40.64 | 40.64 | 40.52 | 40.57 | 40.57 | -0.23% | 58,511 |
| Oct 31, 2025 | 40.70 | 40.72 | 40.54 | 40.66 | 40.66 | -0.34% | 44,585 |
| Oct 30, 2025 | 40.70 | 40.95 | 40.70 | 40.80 | 40.80 | -0.26% | 29,488 |
| Oct 29, 2025 | 41.19 | 41.21 | 40.78 | 40.91 | 40.91 | -0.83% | 34,261 |
| Oct 28, 2025 | 41.25 | 41.37 | 41.18 | 41.25 | 41.25 | -0.67% | 47,566 |
| Oct 27, 2025 | 41.58 | 41.58 | 41.49 | 41.53 | 41.53 | 0.51% | 30,769 |
| Oct 24, 2025 | 41.30 | 41.35 | 41.25 | 41.32 | 41.32 | 0.22% | 22,212 |
| Oct 23, 2025 | 41.08 | 41.26 | 41.05 | 41.23 | 41.23 | 1.15% | 414,837 |
| Oct 22, 2025 | 40.73 | 40.88 | 40.62 | 40.76 | 40.76 | 0.39% | 51,023 |
| Oct 21, 2025 | 40.72 | 40.74 | 40.55 | 40.60 | 40.60 | -0.95% | 41,254 |
| Oct 20, 2025 | 40.87 | 41.02 | 40.83 | 40.99 | 40.99 | 0.69% | 43,910 |
| Oct 17, 2025 | 40.56 | 40.75 | 40.50 | 40.71 | 40.71 | -0.32% | 57,462 |
| Oct 16, 2025 | 40.81 | 40.98 | 40.72 | 40.84 | 40.84 | - | 48,282 |
| Oct 15, 2025 | 40.75 | 40.91 | 40.67 | 40.84 | 40.84 | 0.57% | 32,751 |
| Oct 14, 2025 | 40.16 | 40.74 | 40.16 | 40.61 | 40.61 | 0.05% | 42,066 |
| Oct 13, 2025 | 40.45 | 40.62 | 40.42 | 40.59 | 40.59 | 1.00% | 44,545 |
| Oct 10, 2025 | 40.83 | 40.83 | 40.17 | 40.19 | 40.19 | -2.07% | 38,298 |
| Oct 9, 2025 | 41.37 | 41.37 | 40.93 | 41.04 | 41.04 | -0.63% | 43,913 |
| Oct 8, 2025 | 41.22 | 41.31 | 41.20 | 41.30 | 41.30 | 0.20% | 38,406 |
| Oct 7, 2025 | 41.49 | 41.49 | 41.20 | 41.22 | 41.22 | -0.99% | 66,003 |
| Oct 6, 2025 | 41.56 | 41.68 | 41.51 | 41.63 | 41.63 | 0.18% | 57,613 |
| Oct 3, 2025 | 41.45 | 41.59 | 41.39 | 41.56 | 41.56 | 0.94% | 34,218 |
| Oct 2, 2025 | 41.22 | 41.23 | 40.98 | 41.17 | 41.17 | 0.05% | 24,266 |
| Oct 1, 2025 | 41.09 | 41.21 | 41.03 | 41.15 | 41.15 | 0.06% | 37,768 |
| Sep 30, 2025 | 41.00 | 41.13 | 40.92 | 41.13 | 41.13 | 0.37% | 30,802 |
| Sep 29, 2025 | 41.02 | 41.02 | 40.90 | 40.98 | 40.98 | 0.38% | 43,884 |
| Sep 26, 2025 | 40.57 | 40.93 | 40.57 | 40.82 | 40.82 | 0.79% | 142,530 |
| Sep 25, 2025 | 40.60 | 40.61 | 40.36 | 40.50 | 40.50 | -0.84% | 58,458 |
| Sep 24, 2025 | 40.94 | 40.97 | 40.80 | 40.85 | 40.85 | -0.68% | 73,080 |
| Sep 23, 2025 | 41.28 | 41.29 | 41.07 | 41.13 | 41.13 | 0.04% | 51,586 |
| Sep 22, 2025 | 40.99 | 41.12 | 40.84 | 41.11 | 41.11 | 0.39% | 37,278 |
| Sep 19, 2025 | 40.96 | 40.99 | 40.87 | 40.95 | 40.95 | -0.54% | 62,110 |
| Sep 18, 2025 | 41.10 | 41.19 | 40.97 | 41.17 | 41.17 | 0.29% | 56,866 |
| Sep 17, 2025 | 41.17 | 41.39 | 40.96 | 41.05 | 41.05 | -0.51% | 67,138 |
| Sep 16, 2025 | 41.28 | 41.30 | 41.11 | 41.26 | 41.26 | -0.01% | 46,956 |
| Sep 15, 2025 | 41.16 | 41.28 | 41.08 | 41.26 | 41.26 | 0.65% | 45,407 |
| Sep 12, 2025 | 40.89 | 41.02 | 40.85 | 41.00 | 41.00 | -0.28% | 62,727 |
| Sep 11, 2025 | 40.79 | 41.12 | 40.79 | 41.12 | 41.11 | 1.00% | 81,251 |
| Sep 10, 2025 | 40.77 | 40.86 | 40.67 | 40.71 | 40.71 | -0.01% | 51,014 |
| Sep 9, 2025 | 40.75 | 40.75 | 40.61 | 40.71 | 40.71 | -0.46% | 36,991 |
| Sep 8, 2025 | 40.81 | 40.91 | 40.69 | 40.90 | 40.90 | 1.14% | 50,699 |
| Sep 5, 2025 | 40.53 | 40.64 | 40.28 | 40.44 | 40.44 | 0.90% | 77,347 |
| Sep 4, 2025 | 39.93 | 40.10 | 39.87 | 40.08 | 40.08 | 0.65% | 548,508 |
| Sep 3, 2025 | 39.72 | 39.87 | 39.71 | 39.82 | 39.82 | 0.20% | 58,185 |
| Sep 2, 2025 | 39.55 | 39.76 | 39.35 | 39.74 | 39.74 | -1.41% | 75,496 |
| Aug 29, 2025 | 40.26 | 40.31 | 40.18 | 40.31 | 40.31 | -0.24% | 50,868 |
| Aug 28, 2025 | 40.34 | 40.43 | 40.29 | 40.41 | 40.41 | 0.26% | 47,866 |
| Aug 27, 2025 | 40.04 | 40.31 | 40.03 | 40.30 | 40.30 | -0.27% | 54,905 |
| Aug 26, 2025 | 40.23 | 40.42 | 40.23 | 40.41 | 40.41 | 0.11% | 232,043 |
| Aug 25, 2025 | 40.64 | 40.66 | 40.34 | 40.37 | 40.37 | -0.96% | 69,449 |
| Aug 22, 2025 | 40.14 | 40.82 | 40.14 | 40.76 | 40.76 | 1.94% | 50,116 |
| Aug 21, 2025 | 40.03 | 40.05 | 39.94 | 39.98 | 39.98 | -0.30% | 311,693 |
| Aug 20, 2025 | 40.08 | 40.14 | 39.98 | 40.10 | 40.10 | -0.07% | 65,117 |
| Aug 19, 2025 | 40.31 | 40.34 | 40.01 | 40.13 | 40.13 | -0.01% | 85,538 |
| Aug 18, 2025 | 40.15 | 40.15 | 40.03 | 40.14 | 40.13 | 0.06% | 42,127 |
| Aug 15, 2025 | 40.17 | 40.17 | 40.06 | 40.11 | 40.11 | 0.15% | 50,555 |
| Aug 14, 2025 | 39.99 | 40.06 | 39.92 | 40.05 | 40.05 | -0.25% | 27,080 |
| Aug 13, 2025 | 40.16 | 40.17 | 40.05 | 40.15 | 40.15 | 0.17% | 44,644 |
| Aug 12, 2025 | 39.82 | 40.10 | 39.73 | 40.08 | 40.08 | 0.83% | 65,884 |
| Aug 11, 2025 | 39.75 | 39.80 | 39.69 | 39.75 | 39.75 | -0.35% | 52,267 |
| Aug 8, 2025 | 39.87 | 39.95 | 39.80 | 39.89 | 39.89 | 0.30% | 36,842 |
| Aug 7, 2025 | 39.89 | 39.89 | 39.59 | 39.77 | 39.77 | 0.66% | 51,236 |
| Aug 6, 2025 | 39.43 | 39.54 | 39.35 | 39.51 | 39.51 | 0.79% | 71,126 |
| Aug 5, 2025 | 39.23 | 39.27 | 39.08 | 39.20 | 39.20 | -0.03% | 74,694 |
| Aug 4, 2025 | 39.07 | 39.22 | 39.04 | 39.21 | 39.21 | 1.27% | 175,322 |
| Aug 1, 2025 | 38.69 | 38.73 | 38.44 | 38.72 | 38.72 | 0.24% | 71,076 |
| Jul 31, 2025 | 38.72 | 38.80 | 38.56 | 38.63 | 38.63 | -0.35% | 110,957 |
| Jul 30, 2025 | 38.92 | 39.05 | 38.68 | 38.76 | 38.76 | -0.92% | 96,182 |
| Jul 29, 2025 | 39.15 | 39.18 | 39.02 | 39.12 | 39.12 | -0.22% | 84,328 |
| Jul 28, 2025 | 39.38 | 39.38 | 39.12 | 39.21 | 39.21 | -1.44% | 72,363 |
| Jul 25, 2025 | 39.51 | 39.79 | 39.48 | 39.78 | 39.78 | 0.16% | 871,639 |
| Jul 24, 2025 | 39.85 | 39.89 | 39.72 | 39.72 | 39.72 | -0.81% | 56,088 |
| Jul 23, 2025 | 39.64 | 40.08 | 39.64 | 40.04 | 40.04 | 1.50% | 45,675 |
| Jul 22, 2025 | 39.23 | 39.46 | 39.14 | 39.45 | 39.45 | 0.71% | 51,304 |
| Jul 21, 2025 | 39.17 | 39.34 | 39.11 | 39.17 | 39.17 | 0.72% | 32,530 |
| Jul 18, 2025 | 39.14 | 39.14 | 38.87 | 38.89 | 38.89 | -0.29% | 18,304 |
| Jul 17, 2025 | 38.81 | 39.03 | 38.81 | 39.00 | 39.00 | 0.42% | 58,027 |