Skip to main content

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

32.08 -0.22 (-0.69%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 34.11 34.11 33.99 34.08 17,649 +0.04(+0.11%)
Aug 30, 2021 34.01 34.09 34.01 34.04 6,514 +0.17(+0.49%)
Aug 27, 2021 33.57 33.94 33.55 33.87 9,487 +0.33(+0.98%)
Aug 26, 2021 33.56 33.65 33.53 33.54 11,214 -0.13(-0.38%)
Aug 25, 2021 33.61 33.70 33.58 33.67 5,886 +0.12(+0.34%)
Aug 24, 2021 33.52 33.64 33.52 33.56 10,424 +0.07(+0.20%)
Aug 23, 2021 33.41 33.51 33.39 33.49 15,196 +0.49(+1.50%)
Aug 20, 2021 32.81 33.01 32.81 33.00 24,065 +0.09(+0.27%)
Aug 19, 2021 32.93 33.03 32.80 32.91 18,951 -0.42(-1.25%)
Aug 18, 2021 33.38 33.48 33.32 33.32 7,018 +0.06(+0.19%)
Aug 17, 2021 33.38 33.38 33.15 33.26 8,370 -0.40(-1.20%)
Aug 16, 2021 33.60 33.67 33.48 33.66 14,260 -0.14(-0.43%)
Aug 13, 2021 33.74 33.85 33.74 33.81 14,267 +0.13(+0.40%)
Aug 12, 2021 33.59 33.72 33.59 33.67 11,490 -0.04(-0.13%)
Aug 11, 2021 33.65 33.74 33.62 33.72 5,306 +0.16(+0.49%)
Aug 10, 2021 33.49 33.55 33.48 33.55 5,361 +0.10(+0.31%)
Aug 09, 2021 33.48 33.51 33.44 33.45 4,045 -0.08(-0.23%)
Aug 06, 2021 33.65 33.65 33.47 33.53 4,385 -0.24(-0.71%)
Aug 05, 2021 33.82 33.85 33.77 33.77 13,310 -0.00(-0.01%)
Aug 04, 2021 33.93 33.95 33.77 33.77 10,737 -0.19(-0.55%)
Aug 03, 2021 33.89 34.00 33.80 33.96 17,295 +0.11(+0.31%)
Aug 02, 2021 33.91 33.98 33.79 33.85 14,211 +0.13(+0.37%)
Jul 30, 2021 33.68 33.81 33.62 33.73 7,660 -0.11(-0.32%)
Jul 29, 2021 33.78 33.90 33.78 33.83 9,818 +0.32(+0.95%)
Jul 28, 2021 33.36 33.57 33.36 33.52 18,979 +0.24(+0.71%)
Jul 27, 2021 33.40 33.40 33.18 33.28 23,717 -0.29(-0.85%)
Jul 26, 2021 33.33 33.57 33.33 33.57 8,164 +0.22(+0.67%)
Jul 23, 2021 33.36 33.39 33.27 33.34 11,409 +0.12(+0.38%)
Jul 22, 2021 33.20 33.23 33.05 33.22 6,072 +0.23(+0.71%)
Jul 21, 2021 32.62 32.98 32.62 32.98 10,094 +0.53(+1.63%)
Jul 20, 2021 32.12 32.51 32.12 32.46 18,897 +0.34(+1.06%)
Jul 19, 2021 32.27 32.27 32.01 32.11 98,368 -0.63(-1.92%)
Jul 16, 2021 33.09 33.09 32.73 32.74 10,937 -0.30(-0.92%)
Jul 15, 2021 33.12 33.14 32.92 33.05 14,196 -0.30(-0.91%)
Jul 14, 2021 33.45 33.48 33.29 33.35 45,017 +0.04(+0.11%)
Jul 13, 2021 33.35 33.42 33.22 33.31 7,257 -0.03(-0.08%)
Jul 12, 2021 33.19 33.36 33.19 33.34 9,929 +0.13(+0.38%)
Jul 09, 2021 32.96 33.22 32.96 33.22 28,806 +0.58(+1.78%)
Jul 08, 2021 32.63 32.75 32.55 32.63 14,039 -0.49(-1.49%)
Jul 07, 2021 33.15 33.18 33.00 33.13 17,648 +0.15(+0.46%)
Jul 06, 2021 33.23 33.23 32.80 32.97 14,944 -0.21(-0.64%)
Jul 02, 2021 33.09 33.22 33.06 33.19 12,333 +0.28(+0.86%)
Jul 01, 2021 32.93 32.97 32.81 32.90 16,606 +0.04(+0.14%)
Jun 30, 2021 32.82 32.93 32.75 32.86 23,566 -0.08(-0.24%)
Jun 29, 2021 33.00 33.03 32.92 32.94 13,762 -0.03(-0.08%)
Jun 28, 2021 33.03 33.03 32.91 32.97 7,932 -0.06(-0.17%)
Jun 25, 2021 33.10 33.11 32.98 33.02 8,305 +0.07(+0.20%)
Jun 24, 2021 32.91 32.96 32.78 32.96 11,704 +0.40(+1.24%)
Jun 23, 2021 32.61 32.78 32.54 32.55 25,994 -0.20(-0.60%)
Jun 22, 2021 32.62 32.80 32.48 32.75 11,778 +0.09(+0.27%)
Jun 21, 2021 32.37 32.72 32.37 32.66 17,643 +0.40(+1.25%)
Jun 18, 2021 32.35 32.39 32.23 32.26 7,391 -0.43(-1.32%)
Jun 17, 2021 32.82 32.83 32.59 32.69 10,308 -0.36(-1.08%)
Jun 16, 2021 33.33 33.42 32.99 33.05 31,146 -0.33(-0.99%)
Jun 15, 2021 33.42 33.47 33.26 33.38 10,095 -0.11(-0.34%)
Jun 14, 2021 33.42 33.54 33.42 33.49 14,383 +0.03(+0.08%)
Jun 11, 2021 33.40 33.47 33.37 33.46 3,338 +0.09(+0.28%)
Jun 10, 2021 33.30 33.44 33.28 33.37 10,658 +0.09(+0.28%)
Jun 09, 2021 33.40 33.40 33.26 33.27 24,136 -0.15(-0.44%)
Jun 08, 2021 33.55 33.55 33.42 33.42 18,043 -0.01(-0.04%)
Jun 07, 2021 33.41 33.45 33.35 33.44 43,722 +0.01(+0.03%)
Jun 04, 2021 33.34 33.44 33.34 33.43 20,280 +0.35(+1.04%)
Jun 03, 2021 33.08 33.14 33.01 33.08 14,925 -0.22(-0.66%)
Jun 02, 2021 33.28 33.39 33.24 33.30 7,452 -0.05(-0.16%)
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.