Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intl Smallcap Multifactor Ishares Edge MSCI ETF (NY: ISCF )

33.84 +0.04 (+0.12%)
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 19.31 19.31 19.30 19.30 3,568 +0.09(+0.45%)
Oct 27, 2015 19.27 19.22 19.22 19.22 889 -0.20(-1.05%)
Oct 26, 2015 19.42 19.44 19.41 19.42 1,622 -0.07(-0.36%)
Oct 23, 2015 19.49 19.49 19.49 19.49 3,176 +0.13(+0.69%)
Oct 19, 2015 19.36 19.36 19.36 19.36 1,651 +0.06(+0.30%)
Oct 16, 2015 19.30 19.30 19.30 19.30 268 +0.12(+0.64%)
Oct 14, 2015 19.18 19.18 19.18 19.18 1,778 -0.20(-1.06%)
Oct 08, 2015 19.38 19.38 19.38 19.38 127 +0.04(+0.20%)
Oct 06, 2015 19.31 19.34 19.34 19.34 254 +0.61(+3.28%)
Oct 01, 2015 18.73 18.73 18.73 18.73 1,906 +0.30(+1.62%)
Sep 29, 2015 18.43 18.43 18.43 18.43 381 -0.26(-1.39%)
Sep 23, 2015 18.59 18.69 18.59 18.69 2 -0.08(-0.42%)
Sep 22, 2015 18.77 18.77 18.77 18.77 292 -0.48(-2.49%)
Sep 16, 2015 19.25 19.25 19.25 19.25 1,143 +0.24(+1.24%)
Sep 14, 2015 19.02 19.01 19.01 19.01 3,303 -0.07(-0.37%)
Sep 11, 2015 19.08 19.08 19.08 19.08 1,012 +0.30(+1.59%)
Sep 09, 2015 19.01 19.01 18.79 18.79 1 +0.17(+0.93%)
Sep 04, 2015 18.61 18.61 18.61 18.61 1,143 -0.25(-1.33%)
Sep 03, 2015 18.86 18.89 18.84 18.86 5,463 +0.11(+0.59%)
Sep 02, 2015 18.71 18.79 18.71 18.75 5,718 -0.42(-2.18%)
Aug 31, 2015 19.16 19.17 19.16 19.17 5 +0.02(+0.10%)
Aug 27, 2015 19.09 19.15 19.15 19.15 25,032 +0.51(+2.72%)
Aug 26, 2015 18.64 18.64 18.64 18.64 1,851 +0.03(+0.17%)
Aug 25, 2015 18.64 18.64 18.61 18.61 587 +0.24(+1.33%)
Aug 24, 2015 18.25 18.37 18.25 18.37 6,018 -0.79(-4.15%)
Aug 21, 2015 18.97 19.16 18.97 19.16 3,907 -0.35(-1.78%)
Aug 20, 2015 19.52 19.52 19.51 19.51 2,160 -0.32(-1.63%)
Aug 19, 2015 19.79 19.89 19.78 19.83 1,451 -0.23(-1.14%)
Aug 14, 2015 20.06 20.06 20.06 20.06 508 +0.05(+0.24%)
Aug 13, 2015 20.01 20.01 20.01 20.01 381 +0.12(+0.59%)
Aug 11, 2015 19.89 19.89 19.89 19.89 508 -0.24(-1.21%)
Aug 10, 2015 20.13 20.14 20.13 20.14 587 +0.15(+0.75%)
Aug 06, 2015 20.30 19.99 19.99 19.99 1,778 -0.37(-1.82%)
Aug 05, 2015 20.36 20.36 20.36 20.36 1,495 +0.30(+1.49%)
Aug 04, 2015 20.29 20.29 20.06 20.06 912 +0.06(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.