Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
Nikkei
38,348.34
-57.32(-0.15%)
Hang Seng
17,763.03
+16.12(+0.09%)
FTSE 100
8,144.13
-2.90(-0.04%)
Bitcoin USD
60,027.95
-3,393.28(-5.35%)
CMC Crypto 200
1,290.49
-48.58(-3.63%)

iShares MSCI Intl Small-Cap Multifactor ETF (ISCF)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

32.09

-0.47

(-1.44%)

At close: 03:59PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	32.34	32.38	32.08	32.09	32.09	24,100
29 Apr 2024	32.45	32.63	32.39	32.56	32.56	34,600
26 Apr 2024	32.09	32.26	32.08	32.20	32.20	39,700
25 Apr 2024	31.72	31.93	31.59	31.89	31.89	45,000
24 Apr 2024	32.13	32.13	31.95	32.03	32.03	22,800
23 Apr 2024	31.91	32.25	31.91	32.17	32.17	19,700
22 Apr 2024	31.77	31.94	31.71	31.84	31.84	29,500
19 Apr 2024	31.60	31.71	31.53	31.58	31.58	26,400
18 Apr 2024	31.76	31.92	31.65	31.69	31.69	18,900
17 Apr 2024	31.81	31.82	31.59	31.67	31.67	21,500
16 Apr 2024	31.66	31.75	31.52	31.60	31.60	52,500
15 Apr 2024	32.50	32.50	31.98	32.05	32.05	13,700
12 Apr 2024	32.49	32.51	32.12	32.14	32.14	31,900
11 Apr 2024	32.77	32.81	32.47	32.76	32.76	24,100
10 Apr 2024	32.66	32.76	32.51	32.64	32.64	16,400
09 Apr 2024	33.24	33.24	33.00	33.07	33.07	22,600
08 Apr 2024	33.08	33.10	33.00	33.04	33.04	31,600
05 Apr 2024	32.67	32.91	32.64	32.82	32.82	15,500
04 Apr 2024	33.17	33.17	32.67	32.70	32.70	26,200
03 Apr 2024	32.65	32.97	32.65	32.92	32.92	362,900
02 Apr 2024	32.63	32.66	32.55	32.65	32.65	17,100
01 Apr 2024	33.03	33.03	32.86	32.89	32.89	24,800
28 Mar 2024	32.94	33.03	32.94	32.98	32.98	37,700
27 Mar 2024	32.85	33.00	32.81	33.00	33.00	29,500
26 Mar 2024	32.80	32.80	32.68	32.68	32.68	17,200
25 Mar 2024	32.55	32.70	32.55	32.60	32.60	14,100
22 Mar 2024	32.76	32.76	32.59	32.63	32.63	68,100
21 Mar 2024	32.82	32.82	32.74	32.77	32.77	27,300
20 Mar 2024	32.37	32.83	32.37	32.79	32.79	41,900
19 Mar 2024	32.31	32.45	32.26	32.39	32.39	19,200
18 Mar 2024	32.46	32.46	32.31	32.33	32.33	53,400
15 Mar 2024	32.37	32.48	32.27	32.37	32.37	18,700
14 Mar 2024	32.52	32.52	32.18	32.26	32.26	15,500
13 Mar 2024	32.49	32.55	32.42	32.44	32.44	21,600
12 Mar 2024	32.33	32.52	32.26	32.50	32.50	55,600
11 Mar 2024	32.28	32.30	32.15	32.28	32.28	97,300
08 Mar 2024	32.72	32.72	32.42	32.46	32.46	29,300
07 Mar 2024	32.52	32.63	32.49	32.57	32.57	43,200
06 Mar 2024	32.27	32.41	32.22	32.26	32.26	190,700
05 Mar 2024	31.96	32.02	31.77	31.90	31.90	71,100
04 Mar 2024	31.95	32.03	31.84	31.95	31.95	355,000
01 Mar 2024	31.97	32.18	31.85	32.13	32.13	117,100
29 Feb 2024	31.97	32.00	31.77	31.85	31.85	32,200
28 Feb 2024	31.77	31.87	31.75	31.78	31.78	39,700
27 Feb 2024	31.84	32.00	31.84	31.94	31.94	27,500
26 Feb 2024	31.85	31.89	31.72	31.83	31.83	86,700
23 Feb 2024	31.82	31.88	31.74	31.75	31.75	57,400
22 Feb 2024	31.81	31.86	31.74	31.82	31.82	40,600
21 Feb 2024	31.52	31.55	31.42	31.55	31.55	38,600
20 Feb 2024	31.63	31.63	31.42	31.51	31.51	36,800
16 Feb 2024	31.43	31.66	31.43	31.53	31.53	26,600
15 Feb 2024	31.27	31.52	31.27	31.47	31.47	18,400
14 Feb 2024	31.08	31.26	31.08	31.26	31.26	29,900
13 Feb 2024	30.98	30.98	30.68	30.82	30.82	25,500
12 Feb 2024	31.32	31.53	31.32	31.36	31.36	151,500
09 Feb 2024	31.23	31.33	31.16	31.30	31.30	20,400
08 Feb 2024	31.23	31.30	31.15	31.30	31.30	25,900
07 Feb 2024	31.36	31.36	31.16	31.21	31.21	59,100
06 Feb 2024	31.10	31.37	31.10	31.34	31.34	34,900
05 Feb 2024	31.05	31.15	30.88	31.09	31.09	285,700
02 Feb 2024	31.42	31.42	31.24	31.35	31.35	41,300
01 Feb 2024	31.53	31.70	31.44	31.67	31.67	24,700
31 Jan 2024	31.67	31.80	31.35	31.42	31.42	33,700
30 Jan 2024	31.61	31.61	31.46	31.55	31.55	37,800
29 Jan 2024	31.53	31.73	31.38	31.64	31.64	20,400
26 Jan 2024	31.61	31.61	31.51	31.53	31.53	27,100
25 Jan 2024	31.56	31.56	31.38	31.48	31.48	21,500
24 Jan 2024	31.57	31.57	31.31	31.31	31.31	17,300
23 Jan 2024	31.14	31.15	30.99	31.12	31.12	39,800
22 Jan 2024	31.17	31.32	31.14	31.18	31.18	20,300
19 Jan 2024	30.89	31.05	30.75	31.01	31.01	65,200
18 Jan 2024	30.86	31.00	30.82	30.94	30.94	57,200
17 Jan 2024	30.58	30.72	30.50	30.62	30.62	16,600
16 Jan 2024	31.18	31.22	30.94	31.04	31.04	29,500
12 Jan 2024	31.79	31.81	31.55	31.63	31.63	13,200
11 Jan 2024	31.64	31.65	31.26	31.55	31.55	28,200
10 Jan 2024	31.56	31.70	31.56	31.64	31.64	83,700
09 Jan 2024	31.54	31.59	31.48	31.56	31.56	31,700
08 Jan 2024	31.45	31.76	31.44	31.73	31.73	30,900
05 Jan 2024	31.30	31.61	31.30	31.34	31.34	31,300
04 Jan 2024	31.32	31.53	31.32	31.44	31.44	27,400
03 Jan 2024	31.26	31.41	31.23	31.35	31.35	28,400
02 Jan 2024	31.81	31.91	31.66	31.68	31.68	32,200
29 Dec 2023	32.07	32.21	32.06	32.13	32.13	29,000
28 Dec 2023	32.11	32.40	32.03	32.12	32.12	104,500
27 Dec 2023	32.07	32.26	31.96	32.15	32.15	207,800
26 Dec 2023	31.76	31.93	31.76	31.88	31.88	31,800
22 Dec 2023	31.90	31.91	31.75	31.86	31.86	57,300
21 Dec 2023	31.57	31.68	31.47	31.68	31.68	36,500
20 Dec 2023	31.53	31.64	31.19	31.19	31.19	33,400
20 Dec 2023	0.731 Dividend
19 Dec 2023	32.08	32.25	32.08	32.22	31.49	26,200
18 Dec 2023	31.87	31.87	31.76	31.80	31.08	14,200
15 Dec 2023	31.86	31.92	31.69	31.70	30.98	14,300
14 Dec 2023	31.98	32.12	31.85	32.02	31.29	48,300
13 Dec 2023	30.82	31.40	30.74	31.37	30.66	55,000
12 Dec 2023	30.75	30.83	30.63	30.80	30.10	24,400
11 Dec 2023	30.78	30.87	30.77	30.83	30.13	25,600
08 Dec 2023	30.67	30.86	30.64	30.85	30.15	16,400
07 Dec 2023	30.65	30.89	30.62	30.76	30.06	31,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

Nikkei38,348.34-57.32(-0.15%)

Hang Seng17,763.03+16.12(+0.09%)

FTSE 1008,144.13-2.90(-0.04%)

Bitcoin USD60,027.95-3,393.28(-5.35%)

CMC Crypto 2001,290.49-48.58(-3.63%)

iShares MSCI Intl Small-Cap Multifactor ETF (ISCF)

Straits Times Index
3,292.69
+10.64(+0.32%)

Nikkei
38,348.34
-57.32(-0.15%)

Hang Seng
17,763.03
+16.12(+0.09%)

FTSE 100
8,144.13
-2.90(-0.04%)

Bitcoin USD
60,027.95
-3,393.28(-5.35%)

CMC Crypto 200
1,290.49
-48.58(-3.63%)