Skip to main content
iShares Morningstar Small Cap Value ETF (ISCV)
NYSEARCA: ISCV · Real-Time Price · USD
73.91
-0.24 (-0.32%)
Apr 28, 2026, 4:00 PM EDT - Market closed

ISCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202674.0774.0773.8173.9173.91-0.32%6,194
Apr 27, 202674.0574.4074.0574.1574.150.33%6,364
Apr 24, 202674.3774.3773.7073.9173.91-0.20%6,793
Apr 23, 202674.2274.4073.4574.0574.050.01%21,463
Apr 22, 202674.3974.3973.9874.0574.04-0.26%3,257
Apr 21, 202674.8175.2974.1074.2474.24-0.59%27,737
Apr 20, 202674.1674.7574.1674.6874.680.58%15,592
Apr 17, 202673.4574.7473.4574.2574.251.64%13,947
Apr 16, 202672.7873.0572.7173.0573.050.49%9,173
Apr 15, 202673.0173.0172.5472.7072.70-0.18%9,302
Apr 14, 202672.6572.9472.6572.8372.830.41%18,830
Apr 13, 202671.7272.5371.6972.5372.530.99%7,004
Apr 10, 202672.6372.7371.6971.8271.82-0.48%33,439
Apr 9, 202671.6372.3271.5072.1772.170.45%11,003
Apr 8, 202671.9372.0071.6471.8571.852.22%33,329
Apr 7, 202670.4970.5970.0270.2970.290.09%9,836
Apr 6, 202669.7870.2969.6270.2270.220.49%14,404
Apr 2, 202668.9669.8968.8769.8869.880.20%38,099
Apr 1, 202669.5970.1469.5969.7469.740.33%47,689
Mar 31, 202668.5969.5268.4169.5169.512.45%8,988
Mar 30, 202668.8168.9467.7267.8567.85-0.43%11,257
Mar 27, 202668.9569.0267.9868.1468.14-1.49%14,516
Mar 26, 202669.0170.0469.0169.1769.17-0.58%12,921
Mar 25, 202669.6169.8968.8669.5769.570.91%10,466
Mar 24, 202668.2069.3768.1968.9568.950.61%13,834
Mar 23, 202668.4869.1767.8768.5368.531.93%19,023
Mar 20, 202668.3168.3167.0867.2367.23-1.65%98,243
Mar 19, 202667.7468.6467.7468.3668.360.15%24,141
Mar 18, 202668.8169.0168.2668.2668.26-1.39%35,444
Mar 17, 202669.1569.7569.1569.2269.220.41%11,298
Mar 16, 202669.3569.4468.9368.9468.670.49%10,776
Mar 13, 202669.2669.6368.5968.6068.33-0.39%44,697
Mar 12, 202669.1069.4968.8168.8768.60-1.47%16,006
Mar 11, 202669.7570.0269.3869.9069.63-0.07%14,587
Mar 10, 202670.4671.1169.9569.9569.68-0.65%12,759
Mar 9, 202669.6470.6168.4170.4170.130.06%19,392
Mar 6, 202670.5570.6669.8770.3770.09-1.80%7,811
Mar 5, 202671.9772.2971.1671.6671.38-1.29%12,208
Mar 4, 202672.5972.7472.3472.6072.320.47%13,378
Mar 3, 202671.4472.6470.7472.2671.98-1.33%15,757
Mar 2, 202672.3973.2472.0673.2372.940.16%18,017
Feb 27, 202673.3573.3572.4173.1172.82-1.02%18,011
Feb 26, 202673.3573.8973.0773.8673.570.77%13,350
Feb 25, 202673.6373.7672.6873.2973.01-0.02%8,199
Feb 24, 202672.6973.4472.6973.3173.020.86%10,014
Feb 23, 202673.9474.4272.4672.6872.39-1.97%14,851
Feb 20, 202673.6474.1673.4474.1473.850.42%15,636
Feb 19, 202673.7574.0073.4373.8373.54-0.30%15,912
Feb 18, 202673.6574.4373.6474.0573.760.56%10,969
Feb 17, 202673.6373.9573.0173.6473.35-0.03%9,087
Feb 13, 202673.0874.0272.9173.6673.371.11%19,531
Feb 12, 202674.6075.0072.4472.8572.56-1.86%15,496
Feb 11, 202674.7074.7073.9774.2373.94-0.20%13,466
Feb 10, 202674.0474.7573.9174.3874.090.13%7,409
Feb 9, 202674.3374.3373.8774.2873.99-0.12%23,423
Feb 6, 202673.4474.4573.2174.3774.082.34%9,080
Feb 5, 202673.0873.3372.5272.6772.38-1.18%12,708
Feb 4, 202672.8773.8372.8773.5373.241.52%10,817
Feb 3, 202672.6273.1971.7972.4372.150.44%15,825
Feb 2, 202671.3572.3471.3572.1171.830.63%15,567
Jan 30, 202671.6471.9371.2171.6671.38-0.59%9,456
Jan 29, 202672.1572.5871.4572.0971.800.49%5,799
Jan 28, 202672.3572.3571.6871.7371.45-0.62%9,074
Jan 27, 202672.3672.3671.9472.1871.90-0.08%13,844
Jan 26, 202672.6072.7572.1172.2471.96-0.28%32,734
Jan 23, 202673.0673.1972.2572.4472.16-1.17%11,663
Jan 22, 202673.4473.8473.1973.3073.010.36%11,973
Jan 21, 202671.8673.0471.8673.0472.752.38%25,766
Jan 20, 202671.3571.9071.1971.3471.06-1.41%24,378
Jan 16, 202672.6672.7872.1772.3672.08-0.32%9,224
Jan 15, 202672.1172.7471.9772.5972.310.85%10,617
Jan 14, 202671.9172.0571.6771.9871.700.64%7,294
Jan 13, 202671.5271.9171.3171.5271.24-18,086
Jan 12, 202671.5071.6970.9771.5271.24-0.24%20,740
Jan 9, 202671.6771.9271.1471.6971.410.56%44,025
Jan 8, 202669.9571.5169.7171.2971.011.57%26,576
Jan 7, 202671.0071.0070.1170.1969.91-0.90%4,383
Jan 6, 202669.9270.8869.9270.8370.551.39%15,068
Jan 5, 202669.3770.2069.1369.8669.591.16%16,013
Jan 2, 202669.0069.2868.4269.0668.790.82%15,985
Dec 31, 202569.1069.1068.4968.5068.23-0.81%45,272
Dec 30, 202569.3469.5069.0669.0668.79-0.29%17,553
Dec 29, 202569.3369.4069.1669.2668.99-0.40%10,326
Dec 26, 202569.8469.8469.3569.5469.27-0.13%8,833
Dec 24, 202569.3669.6669.3569.6369.360.40%6,765
Dec 23, 202569.6369.6369.3569.3569.08-0.68%13,998
Dec 22, 202569.5269.9869.5269.8369.560.71%16,604
Dec 19, 202569.2369.5069.2369.3469.070.39%10,667
Dec 18, 202569.4769.7168.9869.0768.800.32%13,680
Dec 17, 202569.3769.5968.7568.8568.58-0.13%33,283
Dec 16, 202569.5469.5468.6268.9468.67-1.37%18,471
Dec 15, 202570.3470.3469.6569.9069.14-0.31%25,822
Dec 12, 202570.9570.9570.0770.1269.36-0.99%8,528
Dec 11, 202570.0570.9170.0570.8270.050.96%25,261
Dec 10, 202568.9670.4468.9670.1569.392.14%11,386
Dec 9, 202568.5269.1968.5268.6867.940.03%14,360
Dec 8, 202569.1869.1868.6368.6667.92-0.45%13,686
Dec 5, 202568.9669.3668.9268.9768.220.17%19,363
Dec 4, 202568.6469.1268.6468.8668.11-0.01%7,308
Dec 3, 202568.1268.8868.1268.8668.111.31%13,189