Skip to main content

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

32.32 +0.24 (+0.75%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 26.62 27.06 26.62 26.91 153,559 -0.10(-0.38%)
Jun 29, 2022 27.40 27.40 27.01 27.02 31,089 -0.35(-1.28%)
Jun 28, 2022 27.59 27.78 27.36 27.37 27,055 +0.01(+0.05%)
Jun 27, 2022 27.39 27.51 27.33 27.35 31,507 +0.07(+0.24%)
Jun 24, 2022 26.99 27.29 26.89 27.29 23,477 +0.63(+2.35%)
Jun 23, 2022 26.84 26.84 26.41 26.66 28,227 -0.18(-0.66%)
Jun 22, 2022 26.90 27.16 26.82 26.84 59,220 -0.41(-1.51%)
Jun 21, 2022 27.25 27.42 27.23 27.25 74,585 +0.30(+1.10%)
Jun 17, 2022 27.19 27.31 26.82 26.95 577,647 -0.29(-1.06%)
Jun 16, 2022 27.41 27.45 27.10 27.24 137,698 -0.67(-2.41%)
Jun 15, 2022 27.74 28.08 27.48 27.91 197,879 +0.41(+1.51%)
Jun 14, 2022 27.76 27.84 27.28 27.50 94,658 -0.33(-1.19%)
Jun 13, 2022 28.07 28.12 27.73 27.83 54,491 -0.97(-3.37%)
Jun 10, 2022 28.94 28.98 28.75 28.80 22,688 -0.74(-2.49%)
Jun 09, 2022 29.90 29.95 29.52 29.54 27,732 -0.68(-2.26%)
Jun 08, 2022 30.32 30.40 30.08 30.22 18,138 -0.25(-0.82%)
Jun 07, 2022 30.10 30.50 30.10 30.47 41,624 +0.10(+0.33%)
Jun 06, 2022 30.48 30.53 30.23 30.37 133,702 +0.15(+0.49%)
Jun 03, 2022 30.23 30.35 30.13 30.22 31,682 -0.35(-1.14%)
Jun 02, 2022 30.16 30.58 30.16 30.57 24,229 +0.55(+1.84%)
Jun 01, 2022 30.04 30.13 29.83 30.02 24,988 -0.08(-0.28%)
May 31, 2022 30.16 30.30 30.03 30.10 40,465 -0.04(-0.12%)
May 27, 2022 29.84 30.14 29.84 30.14 54,022 +0.45(+1.52%)
May 26, 2022 29.47 29.79 29.47 29.69 14,091 +0.30(+1.03%)
May 25, 2022 29.07 29.47 29.07 29.38 29,662 +0.17(+0.57%)
May 24, 2022 29.32 29.33 29.09 29.22 32,290 -0.22(-0.75%)
May 23, 2022 29.38 29.54 29.23 29.44 36,352 +0.50(+1.72%)
May 20, 2022 29.17 29.17 28.64 28.94 40,518 +0.14(+0.48%)
May 19, 2022 28.49 29.06 28.49 28.80 71,535 +0.40(+1.43%)
May 18, 2022 28.87 28.91 28.40 28.40 58,606 -0.74(-2.53%)
May 17, 2022 28.99 29.18 28.95 29.14 84,506 +0.54(+1.90%)
May 16, 2022 28.34 28.69 28.34 28.59 51,796 +0.17(+0.58%)
May 13, 2022 28.15 28.59 28.15 28.43 46,003 +0.71(+2.56%)
May 12, 2022 27.66 27.89 27.44 27.72 114,545 -0.14(-0.50%)
May 11, 2022 28.04 28.43 27.85 27.86 505,202 -0.12(-0.43%)
May 10, 2022 28.25 28.27 27.76 27.98 97,977 +0.11(+0.40%)
May 09, 2022 28.36 28.36 27.78 27.87 65,633 -1.03(-3.57%)
May 06, 2022 29.07 29.15 28.73 28.90 51,341 -0.37(-1.26%)
May 05, 2022 29.84 29.84 29.01 29.26 37,013 -0.93(-3.08%)
May 04, 2022 29.66 30.32 29.44 30.19 23,912 +0.50(+1.67%)
May 03, 2022 29.56 29.75 29.47 29.70 54,959 +0.25(+0.84%)
May 02, 2022 29.42 29.48 29.12 29.45 169,994 -0.17(-0.56%)
Apr 29, 2022 30.18 30.18 29.55 29.61 863,746 -0.38(-1.26%)
Apr 28, 2022 29.68 30.02 29.48 29.99 37,317 +0.52(+1.75%)
Apr 27, 2022 29.34 29.60 29.29 29.48 48,658 +0.14(+0.47%)
Apr 26, 2022 29.81 29.81 29.33 29.34 39,154 -0.75(-2.48%)
Apr 25, 2022 29.95 30.08 29.57 30.08 373,539 -0.27(-0.88%)
Apr 22, 2022 30.88 30.88 30.32 30.35 22,381 -0.64(-2.08%)
Apr 21, 2022 31.64 31.64 30.92 30.99 13,276 -0.40(-1.29%)
Apr 20, 2022 31.37 31.44 31.29 31.40 21,362 +0.24(+0.77%)
Apr 19, 2022 30.97 31.16 30.89 31.16 17,919 +0.14(+0.44%)
Apr 18, 2022 30.81 31.15 30.81 31.02 37,053 -0.04(-0.12%)
Apr 14, 2022 31.15 31.17 30.94 31.06 118,406 -0.07(-0.24%)
Apr 13, 2022 30.71 31.14 30.71 31.13 42,797 +0.46(+1.50%)
Apr 12, 2022 30.76 30.98 30.59 30.67 18,167 -0.05(-0.15%)
Apr 11, 2022 30.95 30.95 30.65 30.72 29,915 -0.40(-1.30%)
Apr 08, 2022 30.97 31.15 30.91 31.12 55,969 -0.01(-0.03%)
Apr 07, 2022 31.08 31.18 30.87 31.13 16,688 +0.09(+0.30%)
Apr 06, 2022 31.22 31.22 30.95 31.04 18,642 -0.60(-1.89%)
Apr 05, 2022 31.98 32.05 31.56 31.64 34,858 -0.38(-1.18%)
Apr 04, 2022 31.91 32.03 31.85 32.02 31,114 +0.26(+0.81%)
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.