iShares Morningstar Small-Cap Growth ETF (ISCG)

NYSEARCA: ISCG · Real-Time Price · USD

59.57

-0.86 (-1.43%)

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

59.57

0.00 (0.00%)

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

ISCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	60.38	60.38	59.29	59.57	59.57	-1.42%	23,151
Apr 27, 2026	60.44	60.64	60.22	60.43	60.43	-0.18%	21,399
Apr 24, 2026	60.56	60.66	60.10	60.54	60.54	0.38%	14,480
Apr 23, 2026	60.64	60.92	59.53	60.31	60.31	-0.63%	25,632
Apr 22, 2026	61.14	61.14	60.32	60.69	60.69	0.38%	62,720
Apr 21, 2026	61.18	61.61	60.33	60.46	60.46	-0.97%	33,988
Apr 20, 2026	60.53	61.16	60.53	61.05	61.05	0.43%	18,791
Apr 17, 2026	60.19	61.16	60.19	60.79	60.79	2.17%	21,754
Apr 16, 2026	59.48	59.57	59.21	59.50	59.50	0.49%	13,879
Apr 15, 2026	59.22	59.44	58.77	59.21	59.21	0.05%	51,499
Apr 14, 2026	59.00	59.36	58.96	59.18	59.18	0.94%	21,396
Apr 13, 2026	57.55	58.63	57.55	58.63	58.63	1.63%	27,550
Apr 10, 2026	58.18	58.24	57.55	57.69	57.69	-0.28%	56,093
Apr 9, 2026	57.63	58.16	57.42	57.85	57.85	0.02%	32,968
Apr 8, 2026	58.09	58.14	57.55	57.84	57.84	3.23%	39,335
Apr 7, 2026	55.72	56.22	55.42	56.03	56.03	0.14%	63,998
Apr 6, 2026	55.69	56.02	55.50	55.95	55.95	0.39%	37,179
Apr 2, 2026	54.31	55.92	54.31	55.73	55.73	0.45%	66,323
Apr 1, 2026	55.40	56.06	55.39	55.48	55.48	1.24%	61,623
Mar 31, 2026	53.73	54.96	53.64	54.80	54.80	3.44%	37,630
Mar 30, 2026	54.27	54.27	52.71	52.98	52.98	-1.25%	41,608
Mar 27, 2026	54.43	54.44	53.59	53.65	53.65	-1.99%	44,794
Mar 26, 2026	55.24	55.73	54.66	54.74	54.74	-2.15%	42,997
Mar 25, 2026	56.10	56.10	55.57	55.94	55.94	0.90%	21,250
Mar 24, 2026	54.87	55.64	54.71	55.44	55.44	0.25%	27,621
Mar 23, 2026	55.37	56.06	55.23	55.30	55.30	2.03%	36,296
Mar 20, 2026	55.30	55.44	53.78	54.20	54.20	-2.27%	74,052
Mar 19, 2026	54.69	55.74	54.69	55.46	55.46	0.33%	55,559
Mar 18, 2026	55.57	55.95	55.12	55.28	55.28	-1.16%	92,051
Mar 17, 2026	55.64	56.17	55.64	55.93	55.93	0.88%	37,595
Mar 16, 2026	55.54	55.94	55.39	55.44	55.36	0.87%	32,378
Mar 13, 2026	55.53	55.86	54.73	54.96	54.88	-0.20%	217,106
Mar 12, 2026	55.72	55.75	54.97	55.07	54.99	-2.43%	88,652
Mar 11, 2026	56.43	56.65	56.06	56.44	56.36	-0.21%	69,709
Mar 10, 2026	56.68	57.41	56.52	56.56	56.48	-0.39%	24,141
Mar 9, 2026	55.48	56.87	54.79	56.78	56.70	1.28%	120,956
Mar 6, 2026	56.46	56.56	55.95	56.06	55.98	-2.35%	88,714
Mar 5, 2026	57.91	58.14	56.83	57.41	57.33	-1.59%	39,925
Mar 4, 2026	58.60	58.60	58.11	58.34	58.26	0.38%	62,256
Mar 3, 2026	57.62	58.46	56.99	58.12	58.04	-1.77%	27,524
Mar 2, 2026	58.09	59.29	58.09	59.17	59.09	0.63%	113,755
Feb 27, 2026	58.52	58.80	58.22	58.80	58.72	-0.85%	21,561
Feb 26, 2026	59.12	59.35	58.57	59.30	59.22	0.38%	19,484
Feb 25, 2026	59.12	59.40	58.67	59.08	59.00	0.39%	299,322
Feb 24, 2026	58.10	58.87	58.07	58.85	58.77	1.47%	53,958
Feb 23, 2026	58.76	58.76	57.66	58.00	57.92	-1.61%	35,993
Feb 20, 2026	58.59	59.25	58.57	58.95	58.87	0.05%	22,554
Feb 19, 2026	58.55	58.92	58.42	58.92	58.84	0.24%	28,492
Feb 18, 2026	58.70	59.32	58.60	58.78	58.70	0.48%	20,457
Feb 17, 2026	58.39	58.71	57.81	58.50	58.42	0.15%	25,359
Feb 13, 2026	58.08	58.86	57.76	58.41	58.33	0.99%	25,216
Feb 12, 2026	59.54	59.54	57.71	57.84	57.76	-1.85%	25,563
Feb 11, 2026	59.55	59.71	58.26	58.93	58.85	-0.47%	25,658
Feb 10, 2026	59.26	59.56	59.01	59.21	59.13	0.02%	31,546
Feb 9, 2026	58.78	59.29	58.19	59.20	59.12	0.71%	23,864
Feb 6, 2026	57.58	58.82	57.58	58.78	58.70	3.58%	34,221
Feb 5, 2026	57.20	57.42	56.54	56.75	56.67	-1.30%	203,815
Feb 4, 2026	58.17	58.17	56.68	57.50	57.42	-0.21%	43,191
Feb 3, 2026	58.03	58.16	56.90	57.62	57.54	-0.38%	37,661
Feb 2, 2026	57.33	58.05	57.33	57.84	57.76	0.64%	37,526
Jan 30, 2026	57.89	58.27	57.10	57.47	57.39	-1.20%	22,499
Jan 29, 2026	58.61	58.61	57.52	58.17	58.09	-0.58%	26,848
Jan 28, 2026	59.00	59.02	58.33	58.51	58.43	-0.46%	29,183
Jan 27, 2026	58.95	58.95	58.53	58.78	58.70	-0.27%	26,219
Jan 26, 2026	59.23	59.28	58.54	58.94	58.86	-0.34%	31,538
Jan 23, 2026	59.85	59.85	59.00	59.14	59.06	-1.27%	168,236
Jan 22, 2026	59.95	60.19	59.72	59.90	59.82	0.64%	38,030
Jan 21, 2026	59.14	59.59	58.61	59.52	59.44	1.55%	29,857
Jan 20, 2026	58.50	59.13	58.03	58.61	58.53	-1.30%	65,519
Jan 16, 2026	59.44	59.63	59.10	59.38	59.30	-0.02%	194,567
Jan 15, 2026	59.30	59.67	59.28	59.39	59.31	0.92%	43,929
Jan 14, 2026	58.61	58.94	58.45	58.85	58.77	0.26%	127,506
Jan 13, 2026	58.92	58.92	58.50	58.70	58.62	0.02%	52,817
Jan 12, 2026	58.28	58.78	58.04	58.69	58.61	0.38%	35,624
Jan 9, 2026	58.26	58.68	57.99	58.47	58.39	0.88%	38,288
Jan 8, 2026	57.56	58.13	57.33	57.96	57.88	0.31%	38,886
Jan 7, 2026	58.11	58.11	57.60	57.78	57.70	-0.41%	43,726
Jan 6, 2026	57.27	58.05	57.10	58.02	57.94	1.42%	217,905
Jan 5, 2026	56.33	57.40	56.33	57.21	57.13	1.84%	28,622
Jan 2, 2026	55.93	56.31	55.46	56.18	56.10	1.29%	37,702
Dec 31, 2025	55.99	56.07	55.46	55.46	55.38	-1.21%	39,088
Dec 30, 2025	56.65	56.65	56.11	56.14	56.06	-0.67%	19,174
Dec 29, 2025	56.62	56.62	56.41	56.52	56.44	-0.62%	28,140
Dec 26, 2025	56.99	56.99	56.62	56.87	56.79	-0.19%	24,301
Dec 24, 2025	56.92	57.12	56.64	56.98	56.90	0.07%	16,453
Dec 23, 2025	57.06	57.29	56.69	56.94	56.86	-0.56%	27,600
Dec 22, 2025	56.93	57.47	56.88	57.26	57.18	1.15%	26,300
Dec 19, 2025	55.80	56.63	55.80	56.61	56.53	1.76%	22,778
Dec 18, 2025	55.83	56.15	55.49	55.63	55.55	0.94%	27,646
Dec 17, 2025	56.00	56.23	55.02	55.11	55.03	-1.20%	37,610
Dec 16, 2025	56.03	56.18	55.43	55.78	55.70	-0.58%	49,003
Dec 15, 2025	57.10	57.10	56.10	56.11	55.92	-0.98%	31,658
Dec 12, 2025	57.84	57.84	56.55	56.66	56.47	-1.94%	28,551
Dec 11, 2025	57.08	57.82	57.08	57.78	57.59	1.21%	33,031
Dec 10, 2025	56.30	57.31	56.30	57.09	56.90	1.13%	28,910
Dec 9, 2025	56.32	56.79	56.32	56.45	56.26	0.09%	26,425
Dec 8, 2025	56.80	56.80	56.28	56.40	56.21	-0.04%	50,647
Dec 5, 2025	56.46	56.72	56.36	56.42	56.23	-0.04%	26,103
Dec 4, 2025	55.78	56.66	55.69	56.44	56.25	1.26%	31,405
Dec 3, 2025	55.23	55.77	55.07	55.74	55.55	1.16%	31,653