Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
62,913.02
+3,760.52(+6.36%)
CMC Crypto 200
1,364.40
+87.42(+6.84%)

iShares Morningstar Small-Cap Growth ETF (ISCG)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

44.75

+0.39

(+0.88%)

At close: 03:59PM EDT

44.58

-0.17

(-0.38%)

After hours:

04:06PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	44.98	45.11	44.51	44.75	44.75	16,579
02 May 2024	44.28	44.36	43.66	44.36	44.36	28,000
01 May 2024	43.70	44.44	43.37	43.80	43.80	33,400
30 Apr 2024	44.07	44.07	43.55	43.64	43.64	17,400
29 Apr 2024	44.30	44.49	44.12	44.28	44.28	21,700
26 Apr 2024	43.93	44.26	43.81	44.23	44.23	15,700
25 Apr 2024	43.64	43.89	43.09	43.89	43.89	50,200
24 Apr 2024	44.21	44.27	43.63	43.87	43.87	82,200
23 Apr 2024	43.33	44.19	43.33	44.11	44.11	22,600
22 Apr 2024	43.13	43.49	42.84	43.32	43.32	23,700
19 Apr 2024	42.70	43.13	42.50	42.87	42.87	111,500
18 Apr 2024	43.07	43.29	42.78	42.78	42.78	37,000
17 Apr 2024	43.73	43.73	42.96	43.01	43.01	31,100
16 Apr 2024	43.37	43.53	43.00	43.44	43.44	58,100
15 Apr 2024	44.58	44.58	43.41	43.60	43.60	45,000
12 Apr 2024	44.86	45.01	44.10	44.29	44.29	28,000
11 Apr 2024	45.12	45.23	44.69	45.11	45.11	79,000
10 Apr 2024	44.81	45.25	44.59	44.98	44.98	295,100
09 Apr 2024	45.81	45.91	45.43	45.90	45.90	34,500
08 Apr 2024	45.79	45.83	45.57	45.74	45.74	59,400
05 Apr 2024	45.11	45.61	45.07	45.47	45.47	19,900
04 Apr 2024	46.01	46.09	45.05	45.14	45.14	19,700
03 Apr 2024	45.14	45.71	45.14	45.62	45.62	56,000
02 Apr 2024	45.53	45.53	45.20	45.42	45.42	82,800
01 Apr 2024	46.80	46.80	46.07	46.10	46.10	51,800
28 Mar 2024	46.67	46.91	46.56	46.57	46.57	38,300
27 Mar 2024	46.14	46.55	45.94	46.55	46.55	27,200
26 Mar 2024	45.99	46.10	45.68	45.77	45.77	58,400
25 Mar 2024	45.52	45.90	45.52	45.63	45.63	72,600
22 Mar 2024	46.16	46.16	45.63	45.74	45.74	28,600
21 Mar 2024	46.07	46.28	46.01	46.14	46.14	38,400
21 Mar 2024	0.059 Dividend
20 Mar 2024	44.98	45.77	44.95	45.77	45.71	32,500
19 Mar 2024	44.66	45.13	44.56	44.96	44.90	35,600
18 Mar 2024	45.15	45.15	44.75	44.84	44.78	23,500
15 Mar 2024	44.60	44.96	44.59	44.83	44.77	22,800
14 Mar 2024	45.61	45.61	44.50	44.90	44.84	23,900
13 Mar 2024	45.57	45.82	45.50	45.62	45.56	23,300
12 Mar 2024	45.57	45.61	45.19	45.55	45.49	37,600
11 Mar 2024	45.77	45.77	45.42	45.46	45.40	34,800
08 Mar 2024	46.35	46.57	45.65	45.83	45.77	51,200
07 Mar 2024	45.95	46.06	45.75	45.97	45.91	85,800
06 Mar 2024	45.77	45.78	45.35	45.63	45.57	26,600
05 Mar 2024	45.49	45.66	45.05	45.21	45.15	29,900
04 Mar 2024	46.10	46.18	45.87	45.87	45.81	30,600
01 Mar 2024	45.58	45.95	45.25	45.93	45.87	35,500
29 Feb 2024	45.89	45.94	45.25	45.37	45.31	47,800
28 Feb 2024	45.42	45.51	45.20	45.35	45.29	40,700
27 Feb 2024	45.38	45.59	45.25	45.57	45.51	43,200
26 Feb 2024	44.71	45.04	44.57	44.94	44.88	119,200
23 Feb 2024	44.54	44.79	44.35	44.66	44.60	80,500
22 Feb 2024	44.44	44.59	44.28	44.57	44.51	25,600
21 Feb 2024	44.14	44.16	43.78	44.04	43.98	51,900
20 Feb 2024	44.66	44.67	44.23	44.43	44.37	36,200
16 Feb 2024	45.16	45.38	44.85	45.00	44.94	29,400
15 Feb 2024	45.03	45.32	44.85	45.32	45.26	22,500
14 Feb 2024	44.12	44.65	43.97	44.57	44.51	36,300
13 Feb 2024	43.94	44.16	43.31	43.59	43.53	69,100
12 Feb 2024	44.59	45.30	44.59	45.18	45.12	40,500
09 Feb 2024	44.19	44.64	43.89	44.62	44.56	52,600
08 Feb 2024	43.31	44.00	43.31	43.89	43.83	32,600
07 Feb 2024	43.27	43.48	42.86	43.22	43.16	32,500
06 Feb 2024	42.69	43.14	42.67	43.07	43.01	27,300
05 Feb 2024	43.07	43.07	42.30	42.67	42.61	33,000
02 Feb 2024	42.82	43.39	42.73	43.28	43.22	38,800
01 Feb 2024	42.93	43.34	42.49	43.34	43.28	46,800
31 Jan 2024	43.40	43.69	42.53	42.55	42.50	40,600
30 Jan 2024	43.70	43.70	43.36	43.42	43.36	38,200
29 Jan 2024	43.14	43.81	43.03	43.78	43.72	40,000
26 Jan 2024	43.22	43.38	43.00	43.00	42.94	29,500
25 Jan 2024	43.24	43.28	42.70	42.99	42.93	55,900
24 Jan 2024	43.75	43.75	42.66	42.67	42.61	55,400
23 Jan 2024	43.74	43.75	42.92	43.30	43.24	37,400
22 Jan 2024	43.13	43.55	42.94	43.40	43.34	32,600
19 Jan 2024	42.52	42.72	42.04	42.72	42.66	41,100
18 Jan 2024	42.40	42.40	41.81	42.21	42.16	42,000
17 Jan 2024	41.97	42.10	41.75	41.98	41.93	43,900
16 Jan 2024	42.36	42.55	42.01	42.45	42.40	75,800
12 Jan 2024	43.01	43.28	42.50	42.69	42.63	144,300
11 Jan 2024	42.94	42.94	42.28	42.77	42.71	60,000
10 Jan 2024	42.93	43.01	42.58	42.95	42.89	51,000
09 Jan 2024	42.76	43.00	42.56	42.91	42.85	50,600
08 Jan 2024	42.18	43.16	42.11	43.16	43.10	87,700
05 Jan 2024	42.04	42.54	41.82	42.24	42.19	43,300
04 Jan 2024	42.28	42.48	42.00	42.21	42.16	56,200
03 Jan 2024	43.06	43.06	42.20	42.29	42.24	58,500
02 Jan 2024	43.61	44.00	43.29	43.42	43.36	65,000
29 Dec 2023	44.51	44.65	43.93	44.00	43.94	111,900
28 Dec 2023	44.62	44.76	44.44	44.55	44.49	87,600
27 Dec 2023	44.63	44.80	44.42	44.69	44.63	110,100
26 Dec 2023	44.21	44.59	44.11	44.50	44.44	76,000
22 Dec 2023	43.94	44.21	43.77	44.04	43.98	131,500
21 Dec 2023	43.38	43.67	43.15	43.67	43.61	92,800
20 Dec 2023	43.66	43.99	42.85	42.85	42.79	64,000
20 Dec 2023	0.084 Dividend
19 Dec 2023	43.39	43.85	43.31	43.75	43.61	41,500
18 Dec 2023	43.34	43.52	42.81	43.08	42.94	40,700
15 Dec 2023	43.40	43.53	42.79	43.04	42.90	68,100
14 Dec 2023	42.84	43.58	42.84	43.37	43.23	54,000
13 Dec 2023	41.27	42.39	40.97	42.39	42.25	197,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD62,913.02+3,760.52(+6.36%)

CMC Crypto 2001,364.40+87.42(+6.84%)

iShares Morningstar Small-Cap Growth ETF (ISCG)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
62,913.02
+3,760.52(+6.36%)

CMC Crypto 200
1,364.40
+87.42(+6.84%)