Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
63,987.74
+3,742.94(+6.21%)
CMC Crypto 200
1,371.97
+59.34(+4.52%)

iShares Morningstar Small-Cap ETF (ISCB)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

51.74

+0.25

(+0.48%)

At close: 03:26PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	51.79	51.79	51.56	51.74	51.74	1,400
18 Apr 2024	51.59	51.93	51.32	51.49	51.49	1,400
17 Apr 2024	52.19	52.19	51.61	51.61	51.61	2,600
16 Apr 2024	51.51	52.08	51.51	51.98	51.98	5,900
15 Apr 2024	53.40	53.40	52.10	52.27	52.27	6,300
12 Apr 2024	53.33	53.39	52.85	52.93	52.93	3,200
11 Apr 2024	53.52	54.13	53.52	53.96	53.96	13,000
10 Apr 2024	53.97	54.05	53.39	53.77	53.77	16,800
09 Apr 2024	55.11	55.17	54.74	55.15	55.15	6,200
08 Apr 2024	54.73	55.01	54.73	54.94	54.94	3,000
05 Apr 2024	54.45	54.80	54.41	54.58	54.58	4,000
04 Apr 2024	55.43	55.52	54.34	54.34	54.34	9,000
03 Apr 2024	54.49	54.99	54.49	54.87	54.87	5,000
02 Apr 2024	54.81	54.81	54.41	54.61	54.61	8,100
01 Apr 2024	55.90	55.90	55.60	55.63	55.63	3,100
28 Mar 2024	56.20	56.27	56.10	56.21	56.21	3,600
27 Mar 2024	55.14	55.87	55.14	55.87	55.87	5,700
26 Mar 2024	55.26	55.26	54.77	54.79	54.79	3,700
25 Mar 2024	54.80	55.04	54.80	54.81	54.81	3,600
22 Mar 2024	55.30	55.30	54.80	54.80	54.80	7,300
21 Mar 2024	55.23	55.56	55.23	55.41	55.41	3,700
21 Mar 2024	0.148 Dividend
20 Mar 2024	54.18	55.00	54.05	55.00	54.85	3,500
19 Mar 2024	53.66	54.12	53.66	54.05	53.90	2,800
18 Mar 2024	54.12	54.12	53.70	53.83	53.69	4,100
15 Mar 2024	53.55	53.92	53.55	53.86	53.72	8,200
14 Mar 2024	54.58	54.58	53.43	53.64	53.50	5,500
13 Mar 2024	54.66	54.84	54.52	54.52	54.37	3,700
12 Mar 2024	54.66	54.68	54.19	54.51	54.36	18,300
11 Mar 2024	54.71	54.72	54.43	54.49	54.34	3,900
08 Mar 2024	54.97	55.55	54.61	54.78	54.63	11,100
07 Mar 2024	54.91	54.91	54.69	54.76	54.61	11,100
06 Mar 2024	53.84	54.58	53.84	54.38	54.23	9,800
05 Mar 2024	53.56	54.47	53.56	53.92	53.77	12,500
04 Mar 2024	54.55	54.72	54.41	54.42	54.27	3,900
01 Mar 2024	54.24	54.58	54.24	54.58	54.43	7,000
29 Feb 2024	54.46	54.46	54.00	54.19	54.04	5,000
28 Feb 2024	53.74	54.13	53.74	53.84	53.70	6,400
27 Feb 2024	53.82	54.18	53.82	54.18	54.03	6,900
26 Feb 2024	53.63	53.63	53.62	53.62	53.48	800
23 Feb 2024	53.41	53.63	53.13	53.47	53.33	3,000
22 Feb 2024	53.23	53.30	53.17	53.27	53.13	1,400
21 Feb 2024	52.87	52.87	52.57	52.84	52.70	15,900
20 Feb 2024	52.56	53.56	52.56	53.07	52.93	8,300
16 Feb 2024	53.79	53.86	53.61	53.61	53.47	1,300
15 Feb 2024	53.66	54.16	53.57	54.16	54.01	3,900
14 Feb 2024	52.46	53.07	52.42	53.07	52.93	2,000
13 Feb 2024	52.49	52.49	51.85	51.97	51.83	4,700
12 Feb 2024	53.61	54.09	53.60	53.95	53.80	5,600
09 Feb 2024	52.57	53.09	52.56	53.09	52.95	2,000
08 Feb 2024	51.82	52.53	51.82	52.47	52.33	4,300
07 Feb 2024	52.13	52.13	51.55	51.75	51.61	7,300
06 Feb 2024	51.45	51.88	51.40	51.78	51.64	8,300
05 Feb 2024	51.73	51.73	51.36	51.48	51.34	6,000
02 Feb 2024	51.77	52.36	51.62	52.05	51.91	8,000
01 Feb 2024	52.04	52.25	51.41	52.25	52.11	9,000
31 Jan 2024	52.67	53.02	51.72	51.72	51.58	48,200
30 Jan 2024	53.05	53.18	52.80	52.95	52.81	2,400
29 Jan 2024	52.74	53.26	52.64	53.26	53.12	5,400
26 Jan 2024	52.53	52.69	52.48	52.48	52.34	2,600
25 Jan 2024	52.70	52.70	52.11	52.37	52.23	2,700
24 Jan 2024	52.89	52.89	51.98	52.05	51.91	5,100
23 Jan 2024	52.88	52.88	52.31	52.44	52.30	4,500
22 Jan 2024	51.95	52.82	51.95	52.69	52.55	7,500
19 Jan 2024	51.35	51.79	51.11	51.79	51.65	10,200
18 Jan 2024	51.24	51.29	50.80	51.27	51.13	46,800
17 Jan 2024	50.78	51.04	50.18	50.97	50.83	9,800
16 Jan 2024	51.38	51.46	51.23	51.36	51.22	9,600
12 Jan 2024	52.26	52.26	51.82	51.89	51.75	6,400
11 Jan 2024	52.07	52.12	51.59	52.07	51.93	2,800
10 Jan 2024	52.16	52.35	51.89	52.35	52.21	4,900
09 Jan 2024	52.01	52.47	52.01	52.29	52.15	4,800
08 Jan 2024	51.99	52.68	51.99	52.68	52.54	139,500
05 Jan 2024	51.71	52.22	51.66	51.76	51.62	5,100
04 Jan 2024	52.04	52.04	51.72	51.72	51.58	10,600
03 Jan 2024	52.69	52.69	51.79	51.79	51.65	4,300
02 Jan 2024	53.43	53.50	53.03	53.21	53.07	8,100
29 Dec 2023	54.17	54.17	53.60	53.61	53.47	9,400
28 Dec 2023	54.42	54.42	54.15	54.25	54.10	15,700
27 Dec 2023	54.63	54.63	54.20	54.30	54.15	4,000
26 Dec 2023	53.84	54.42	53.81	54.24	54.09	3,500
22 Dec 2023	53.65	53.91	53.41	53.65	53.51	12,500
21 Dec 2023	52.97	53.26	52.78	53.26	53.12	6,300
20 Dec 2023	53.20	53.69	52.41	52.41	52.27	6,700
20 Dec 2023	0.217 Dividend
19 Dec 2023	52.91	53.70	52.91	53.60	53.24	7,800
18 Dec 2023	52.77	52.85	52.61	52.70	52.35	2,900
15 Dec 2023	53.00	53.00	52.62	52.80	52.44	4,900
14 Dec 2023	52.79	53.39	52.79	53.14	52.78	13,100
13 Dec 2023	50.05	51.71	49.89	51.70	51.35	4,200
12 Dec 2023	50.23	50.37	49.91	50.12	49.78	5,200
11 Dec 2023	49.90	50.22	49.90	50.20	49.86	2,400
08 Dec 2023	50.17	50.22	49.71	50.03	49.69	6,700
07 Dec 2023	49.58	49.73	49.57	49.71	49.38	4,800
06 Dec 2023	50.25	50.36	49.28	49.34	49.01	7,000
05 Dec 2023	49.62	49.62	49.39	49.44	49.11	3,400
04 Dec 2023	49.99	50.14	49.73	50.14	49.80	5,900
01 Dec 2023	48.02	49.66	48.02	49.66	49.33	8,000
30 Nov 2023	48.09	48.36	48.09	48.19	47.87	16,500
29 Nov 2023	48.29	48.55	48.00	48.04	47.72	8,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD63,987.74+3,742.94(+6.21%)

CMC Crypto 2001,371.97+59.34(+4.52%)

iShares Morningstar Small-Cap ETF (ISCB)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
63,987.74
+3,742.94(+6.21%)

CMC Crypto 200
1,371.97
+59.34(+4.52%)