Yahoo

Mail

Singapore markets closed

Straits Times Index
3,307.90
-6.15(-0.19%)
S&P 500
5,313.94
+5.81(+0.11%)
Dow
39,871.30
+64.53(+0.16%)
Nasdaq
16,797.86
+2.98(+0.02%)
Bitcoin USD
70,761.65
+3,993.72(+5.98%)
CMC Crypto 200
1,533.01
+44.47(+2.98%)

iShares MSCI Intl Small-Cap Multifactor ETF (ISCF)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.68

-0.02

(-0.06%)

As of 10:22AM EDT. Market open.

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	33.60	33.68	33.63	33.68	33.68	5,754
20 May 2024	33.71	33.86	33.69	33.70	33.70	19,700
17 May 2024	33.56	33.71	33.56	33.70	33.70	38,400
16 May 2024	33.58	33.66	33.51	33.51	33.51	109,000
15 May 2024	33.62	33.78	33.51	33.78	33.78	25,400
14 May 2024	33.35	33.45	33.32	33.41	33.41	15,500
13 May 2024	33.26	33.35	33.21	33.24	33.24	22,100
10 May 2024	33.37	33.37	33.18	33.19	33.19	34,900
09 May 2024	33.03	33.22	33.03	33.21	33.21	14,500
08 May 2024	32.76	32.98	32.76	32.94	32.94	15,300
07 May 2024	32.99	33.09	32.93	33.02	33.02	36,600
06 May 2024	32.95	32.99	32.90	32.94	32.94	18,000
03 May 2024	32.82	32.83	32.65	32.76	32.76	107,700
02 May 2024	32.32	32.52	32.25	32.46	32.46	68,900
01 May 2024	32.00	32.30	31.86	31.98	31.98	345,800
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,307.90-6.15(-0.19%)

S&P 5005,313.94+5.81(+0.11%)

Dow39,871.30+64.53(+0.16%)

Nasdaq16,797.86+2.98(+0.02%)

Bitcoin USD70,761.65+3,993.72(+5.98%)

CMC Crypto 2001,533.01+44.47(+2.98%)

iShares MSCI Intl Small-Cap Multifactor ETF (ISCF)

Straits Times Index
3,307.90
-6.15(-0.19%)

S&P 500
5,313.94
+5.81(+0.11%)

Dow
39,871.30
+64.53(+0.16%)

Nasdaq
16,797.86
+2.98(+0.02%)

Bitcoin USD
70,761.65
+3,993.72(+5.98%)

CMC Crypto 200
1,533.01
+44.47(+2.98%)