iShares International SmallCap Equity Factor ETF (ISCF)

NYSEARCA: ISCF · Real-Time Price · USD

43.03

-0.12 (-0.28%)

At close: Jun 26, 2026, 4:00 PM EDT

43.03

0.00 (0.00%)

After-hours: Jun 26, 2026, 8:00 PM EDT

ISCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.97	43.24	42.97	43.03	43.03	-0.28%	40,054
Jun 25, 2026	43.22	43.35	43.09	43.15	43.15	0.61%	61,168
Jun 24, 2026	42.88	43.06	42.76	42.89	42.89	-0.46%	50,730
Jun 23, 2026	43.05	43.24	42.98	43.09	43.09	-1.85%	38,670
Jun 22, 2026	43.85	43.96	43.73	43.90	43.90	0.27%	35,489
Jun 18, 2026	43.92	43.92	43.65	43.78	43.78	-0.09%	81,684
Jun 17, 2026	44.29	44.49	43.65	43.82	43.82	-0.72%	64,132
Jun 16, 2026	44.22	44.30	44.09	44.14	44.14	-0.05%	29,911
Jun 15, 2026	44.43	44.45	44.06	44.16	44.16	0.85%	103,855
Jun 12, 2026	44.42	44.71	44.42	44.61	43.79	0.22%	123,229
Jun 11, 2026	43.64	44.56	43.55	44.51	43.69	2.56%	88,222
Jun 10, 2026	43.71	43.89	43.36	43.40	42.60	-1.11%	52,732
Jun 9, 2026	44.37	44.41	43.41	43.89	43.08	-0.06%	48,502
Jun 8, 2026	44.10	44.15	43.82	43.91	43.10	0.37%	47,496
Jun 5, 2026	44.61	44.63	43.71	43.75	42.94	-2.52%	26,427
Jun 4, 2026	44.79	44.91	44.78	44.88	44.06	0.86%	25,292
Jun 3, 2026	44.74	44.74	44.50	44.50	43.68	-1.13%	22,163
Jun 2, 2026	44.93	45.09	44.90	45.01	44.18	0.36%	21,691
Jun 1, 2026	44.84	45.02	44.65	44.85	44.02	-0.85%	43,794
May 29, 2026	45.29	45.46	45.18	45.24	44.40	0.37%	51,109
May 28, 2026	44.86	45.17	44.83	45.07	44.24	0.02%	323,474
May 27, 2026	45.13	45.14	44.93	45.06	44.23	-0.42%	29,370
May 26, 2026	45.20	45.33	45.09	45.25	44.42	1.16%	59,035
May 22, 2026	44.73	44.87	44.59	44.73	43.91	-0.07%	29,480
May 21, 2026	44.24	44.87	44.22	44.76	43.94	0.25%	42,576
May 20, 2026	44.09	44.75	44.03	44.65	43.83	1.27%	23,492
May 19, 2026	44.23	44.29	44.00	44.09	43.28	-1.10%	33,524
May 18, 2026	44.51	44.62	44.27	44.58	43.76	0.49%	67,513
May 15, 2026	44.44	44.49	44.24	44.36	43.54	-1.59%	26,560
May 14, 2026	45.23	45.23	45.05	45.08	44.25	0.01%	22,741
May 13, 2026	44.75	45.10	44.75	45.08	44.25	0.29%	34,630
May 12, 2026	44.83	44.96	44.60	44.95	44.12	-0.76%	49,132
May 11, 2026	45.34	45.44	45.26	45.29	44.46	-0.01%	31,763
May 8, 2026	45.27	45.33	45.06	45.30	44.47	1.10%	54,637
May 7, 2026	45.43	45.43	44.81	44.81	43.98	-0.94%	42,589
May 6, 2026	45.08	45.29	45.08	45.23	44.40	2.09%	45,046
May 5, 2026	44.14	44.38	43.99	44.30	43.49	1.21%	40,445
May 4, 2026	44.07	44.17	43.60	43.78	42.97	-1.00%	61,486
May 1, 2026	44.30	44.50	44.22	44.22	43.41	-0.25%	41,710
Apr 30, 2026	43.95	44.43	43.89	44.33	43.51	2.31%	92,005
Apr 29, 2026	43.62	43.62	43.18	43.33	42.53	-1.01%	81,725
Apr 28, 2026	43.77	43.92	43.72	43.77	42.96	-0.64%	37,384
Apr 27, 2026	44.12	44.19	43.97	44.05	43.24	0.05%	40,617
Apr 24, 2026	43.89	44.05	43.82	44.03	43.22	0.23%	41,564
Apr 23, 2026	44.15	44.27	43.49	43.93	43.12	-1.10%	31,964
Apr 22, 2026	44.47	44.57	44.30	44.42	43.60	0.43%	21,126
Apr 21, 2026	44.94	45.01	44.21	44.23	43.42	-2.02%	32,179
Apr 20, 2026	45.12	45.14	44.97	45.14	44.31	-0.64%	23,641
Apr 17, 2026	45.49	45.63	45.37	45.43	44.59	1.35%	32,054
Apr 16, 2026	44.97	44.99	44.70	44.82	44.00	0.12%	23,634
Apr 15, 2026	44.79	44.81	44.65	44.77	43.95	-0.31%	53,977
Apr 14, 2026	44.77	44.95	44.72	44.91	44.08	0.90%	42,592
Apr 13, 2026	43.73	44.51	43.72	44.51	43.69	0.78%	41,026
Apr 10, 2026	44.30	44.35	43.98	44.17	43.35	0.38%	71,640
Apr 9, 2026	43.76	44.19	43.64	44.00	43.19	-0.43%	29,371
Apr 8, 2026	44.31	44.36	43.95	44.19	43.38	3.67%	59,707
Apr 7, 2026	42.38	42.65	42.03	42.63	41.84	-0.20%	53,857
Apr 6, 2026	42.33	42.75	42.33	42.71	41.92	1.06%	84,913
Apr 2, 2026	41.58	42.35	41.58	42.26	41.48	-0.70%	31,619
Apr 1, 2026	42.50	42.82	42.38	42.56	41.78	1.84%	62,682
Mar 31, 2026	41.15	41.83	40.99	41.79	41.02	2.96%	104,011
Mar 30, 2026	40.79	40.95	40.40	40.59	39.84	0.17%	173,943
Mar 27, 2026	40.74	40.94	40.45	40.52	39.77	-1.14%	63,048
Mar 26, 2026	41.34	41.57	40.98	40.99	40.23	-1.96%	74,109
Mar 25, 2026	41.96	42.03	41.67	41.81	41.04	1.41%	39,124
Mar 24, 2026	41.06	41.46	40.96	41.23	40.47	-0.60%	104,008
Mar 23, 2026	41.36	42.01	41.19	41.48	40.72	2.17%	311,366
Mar 20, 2026	41.64	41.64	40.42	40.60	39.85	-3.08%	90,655
Mar 19, 2026	41.29	42.08	41.17	41.89	41.12	-0.31%	89,073
Mar 18, 2026	42.58	42.58	42.02	42.02	41.25	-1.27%	56,381
Mar 17, 2026	42.70	42.72	42.51	42.56	41.78	0.31%	70,100
Mar 16, 2026	42.20	42.54	42.16	42.43	41.65	1.65%	77,391
Mar 13, 2026	42.42	42.46	41.70	41.74	40.97	-1.46%	39,232
Mar 12, 2026	42.61	42.65	42.28	42.36	41.58	-1.91%	41,898
Mar 11, 2026	43.09	43.31	42.87	43.19	42.39	-0.31%	71,824
Mar 10, 2026	43.50	43.95	43.19	43.32	42.52	0.65%	78,831
Mar 9, 2026	42.29	43.15	41.92	43.04	42.25	-0.37%	105,076
Mar 6, 2026	42.75	43.25	42.66	43.20	42.40	-0.58%	48,970
Mar 5, 2026	43.71	43.79	43.03	43.45	42.65	-1.60%	88,595
Mar 4, 2026	43.86	44.17	43.75	44.16	43.34	0.88%	50,762
Mar 3, 2026	43.32	43.92	42.81	43.77	42.96	-2.80%	66,839
Mar 2, 2026	44.90	45.19	44.85	45.03	44.20	-1.44%	98,164
Feb 27, 2026	45.71	45.86	45.66	45.69	44.85	-0.03%	43,195
Feb 26, 2026	45.60	45.72	45.39	45.71	44.86	0.14%	34,056
Feb 25, 2026	45.44	45.72	45.44	45.64	44.80	0.80%	91,612
Feb 24, 2026	45.05	45.34	45.05	45.28	44.45	0.11%	36,010
Feb 23, 2026	45.45	45.52	45.10	45.23	44.40	-0.40%	54,875
Feb 20, 2026	45.04	45.47	45.03	45.41	44.57	0.89%	50,774
Feb 19, 2026	44.89	45.06	44.83	45.01	44.18	-0.20%	53,448
Feb 18, 2026	45.18	45.38	45.04	45.10	44.27	-0.02%	34,006
Feb 17, 2026	44.77	45.16	44.58	45.11	44.28	0.16%	54,653
Feb 13, 2026	44.86	45.11	44.61	45.04	44.21	-	63,696
Feb 12, 2026	45.66	45.66	44.94	45.04	44.21	-1.10%	81,386
Feb 11, 2026	45.54	45.61	45.20	45.54	44.70	0.26%	123,754
Feb 10, 2026	45.48	45.55	45.41	45.42	44.58	0.49%	50,716
Feb 9, 2026	44.86	45.23	44.83	45.20	44.37	1.50%	38,519
Feb 6, 2026	44.08	44.53	44.08	44.53	43.71	2.01%	52,063
Feb 5, 2026	43.92	44.05	43.63	43.65	42.85	-1.64%	36,436
Feb 4, 2026	44.82	44.82	44.15	44.38	43.56	0.16%	151,544
Feb 3, 2026	44.13	44.31	43.96	44.31	43.49	0.59%	51,975