iShares International SmallCap Equity Factor ETF (ISCF)

NYSEARCA: ISCF · Real-Time Price · USD

43.77

-0.28 (-0.64%)

At close: Apr 28, 2026, 4:00 PM EDT

43.77

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

ISCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.77	43.92	43.72	43.77	43.77	-0.64%	37,384
Apr 27, 2026	44.12	44.19	43.97	44.05	44.05	0.05%	40,617
Apr 24, 2026	43.89	44.05	43.82	44.03	44.03	0.23%	41,564
Apr 23, 2026	44.15	44.27	43.49	43.93	43.93	-1.10%	31,964
Apr 22, 2026	44.47	44.57	44.30	44.42	44.42	0.43%	21,126
Apr 21, 2026	44.94	45.01	44.21	44.23	44.23	-2.02%	32,179
Apr 20, 2026	45.12	45.14	44.97	45.14	45.14	-0.64%	23,641
Apr 17, 2026	45.49	45.63	45.37	45.43	45.43	1.35%	32,054
Apr 16, 2026	44.97	44.99	44.70	44.82	44.82	0.12%	23,634
Apr 15, 2026	44.79	44.81	44.65	44.77	44.77	-0.31%	53,977
Apr 14, 2026	44.77	44.95	44.72	44.91	44.91	0.90%	42,592
Apr 13, 2026	43.73	44.51	43.72	44.51	44.51	0.78%	41,026
Apr 10, 2026	44.30	44.35	43.98	44.17	44.17	0.38%	71,640
Apr 9, 2026	43.76	44.19	43.64	44.00	44.00	-0.43%	29,371
Apr 8, 2026	44.31	44.36	43.95	44.19	44.19	3.67%	59,707
Apr 7, 2026	42.38	42.65	42.03	42.63	42.63	-0.20%	53,857
Apr 6, 2026	42.33	42.75	42.33	42.71	42.71	1.06%	84,913
Apr 2, 2026	41.58	42.35	41.58	42.26	42.26	-0.70%	31,619
Apr 1, 2026	42.50	42.82	42.38	42.56	42.56	1.84%	62,682
Mar 31, 2026	41.15	41.83	40.99	41.79	41.79	2.96%	104,011
Mar 30, 2026	40.79	40.95	40.40	40.59	40.59	0.17%	173,943
Mar 27, 2026	40.74	40.94	40.45	40.52	40.52	-1.14%	63,048
Mar 26, 2026	41.34	41.57	40.98	40.99	40.99	-1.96%	74,109
Mar 25, 2026	41.96	42.03	41.67	41.81	41.81	1.41%	39,124
Mar 24, 2026	41.06	41.46	40.96	41.23	41.23	-0.60%	104,008
Mar 23, 2026	41.36	42.01	41.19	41.48	41.48	2.17%	311,366
Mar 20, 2026	41.64	41.64	40.42	40.60	40.60	-3.08%	90,655
Mar 19, 2026	41.29	42.08	41.17	41.89	41.89	-0.31%	89,073
Mar 18, 2026	42.58	42.58	42.02	42.02	42.02	-1.27%	56,381
Mar 17, 2026	42.70	42.72	42.51	42.56	42.56	0.31%	70,100
Mar 16, 2026	42.20	42.54	42.16	42.43	42.43	1.65%	77,391
Mar 13, 2026	42.42	42.46	41.70	41.74	41.74	-1.46%	39,232
Mar 12, 2026	42.61	42.65	42.28	42.36	42.36	-1.91%	41,898
Mar 11, 2026	43.09	43.31	42.87	43.19	43.19	-0.31%	71,824
Mar 10, 2026	43.50	43.95	43.19	43.32	43.32	0.65%	78,831
Mar 9, 2026	42.29	43.15	41.92	43.04	43.04	-0.37%	105,076
Mar 6, 2026	42.75	43.25	42.66	43.20	43.20	-0.58%	48,970
Mar 5, 2026	43.71	43.79	43.03	43.45	43.45	-1.60%	88,595
Mar 4, 2026	43.86	44.17	43.75	44.16	44.16	0.88%	50,762
Mar 3, 2026	43.32	43.92	42.81	43.77	43.77	-2.80%	66,839
Mar 2, 2026	44.90	45.19	44.85	45.03	45.03	-1.44%	98,164
Feb 27, 2026	45.71	45.86	45.66	45.69	45.69	-0.03%	43,195
Feb 26, 2026	45.60	45.72	45.39	45.71	45.71	0.14%	34,056
Feb 25, 2026	45.44	45.72	45.44	45.64	45.64	0.80%	91,612
Feb 24, 2026	45.05	45.34	45.05	45.28	45.28	0.11%	36,010
Feb 23, 2026	45.45	45.52	45.10	45.23	45.23	-0.40%	54,875
Feb 20, 2026	45.04	45.47	45.03	45.41	45.41	0.89%	50,774
Feb 19, 2026	44.89	45.06	44.83	45.01	45.01	-0.20%	53,448
Feb 18, 2026	45.18	45.38	45.04	45.10	45.10	-0.02%	34,006
Feb 17, 2026	44.77	45.16	44.58	45.11	45.11	0.16%	54,653
Feb 13, 2026	44.86	45.11	44.61	45.04	45.04	-	63,696
Feb 12, 2026	45.66	45.66	44.94	45.04	45.04	-1.10%	81,386
Feb 11, 2026	45.54	45.61	45.20	45.54	45.54	0.26%	123,754
Feb 10, 2026	45.48	45.55	45.41	45.42	45.42	0.49%	50,716
Feb 9, 2026	44.86	45.23	44.83	45.20	45.20	1.50%	38,519
Feb 6, 2026	44.08	44.53	44.08	44.53	44.53	2.01%	52,063
Feb 5, 2026	43.92	44.05	43.63	43.65	43.65	-1.64%	36,436
Feb 4, 2026	44.82	44.82	44.15	44.38	44.38	0.16%	151,544
Feb 3, 2026	44.13	44.31	43.96	44.31	44.31	0.59%	51,975
Feb 2, 2026	43.83	44.12	43.80	44.05	44.05	0.07%	80,311
Jan 30, 2026	44.34	44.39	43.84	44.02	44.02	-1.76%	67,740
Jan 29, 2026	44.96	44.98	44.31	44.81	44.81	0.45%	46,931
Jan 28, 2026	44.65	44.67	44.33	44.61	44.61	-0.73%	61,726
Jan 27, 2026	44.63	45.00	44.63	44.94	44.94	1.44%	29,216
Jan 26, 2026	44.35	44.47	44.29	44.30	44.30	0.45%	51,092
Jan 23, 2026	43.75	44.12	43.72	44.10	44.10	0.65%	44,756
Jan 22, 2026	43.70	43.89	43.65	43.82	43.82	1.12%	59,045
Jan 21, 2026	43.11	43.37	42.88	43.33	43.33	1.29%	46,311
Jan 20, 2026	42.75	42.98	42.70	42.78	42.78	-1.16%	52,623
Jan 16, 2026	43.30	43.30	43.08	43.28	43.28	0.39%	166,460
Jan 15, 2026	43.19	43.24	43.08	43.11	43.11	0.28%	59,335
Jan 14, 2026	42.81	43.01	42.81	42.99	42.99	0.49%	55,892
Jan 13, 2026	42.92	42.92	42.69	42.78	42.78	-0.72%	41,003
Jan 12, 2026	42.89	43.09	42.89	43.09	43.09	0.58%	38,523
Jan 9, 2026	42.61	42.85	42.61	42.84	42.84	0.66%	30,898
Jan 8, 2026	42.37	42.56	42.37	42.56	42.56	0.19%	21,554
Jan 7, 2026	42.51	42.55	42.37	42.48	42.48	0.33%	22,802
Jan 6, 2026	42.28	42.38	42.25	42.34	42.34	0.24%	52,631
Jan 5, 2026	41.80	42.26	41.80	42.24	42.24	1.00%	27,576
Jan 2, 2026	41.79	41.84	41.64	41.82	41.82	0.82%	41,211
Dec 31, 2025	41.64	41.65	41.48	41.48	41.48	-0.58%	48,922
Dec 30, 2025	41.78	41.84	41.70	41.72	41.72	0.20%	32,719
Dec 29, 2025	41.64	41.73	41.57	41.64	41.64	-0.19%	130,500
Dec 26, 2025	41.71	41.76	41.65	41.72	41.72	0.13%	24,688
Dec 24, 2025	41.64	41.68	41.60	41.66	41.66	0.29%	15,108
Dec 23, 2025	41.56	41.59	41.47	41.54	41.54	0.36%	58,804
Dec 22, 2025	41.26	41.40	41.23	41.39	41.39	0.61%	29,274
Dec 19, 2025	41.07	41.24	41.07	41.14	41.14	0.59%	80,912
Dec 18, 2025	40.95	41.11	40.84	40.90	40.90	0.71%	47,570
Dec 17, 2025	40.81	40.90	40.60	40.61	40.61	-0.78%	22,950
Dec 16, 2025	40.93	41.05	40.81	40.93	40.93	-2.11%	22,948
Dec 15, 2025	41.98	41.98	41.70	41.81	41.02	0.61%	26,399
Dec 12, 2025	41.81	41.86	41.40	41.56	40.77	-0.36%	27,920
Dec 11, 2025	41.50	41.79	41.50	41.71	40.92	0.31%	23,799
Dec 10, 2025	41.24	41.64	41.16	41.58	40.79	0.87%	41,284
Dec 9, 2025	41.26	41.37	41.22	41.22	40.44	-0.19%	45,116
Dec 8, 2025	41.43	41.46	41.26	41.30	40.52	-0.24%	60,004
Dec 5, 2025	41.43	41.49	41.30	41.40	40.62	0.49%	21,206
Dec 4, 2025	41.27	41.29	41.15	41.20	40.42	0.06%	31,226
Dec 3, 2025	40.92	41.18	40.92	41.18	40.40	0.57%	24,403