Yahoo

Mail

Singapore markets closed

Straits Times Index
3,296.89
+4.20(+0.13%)
S&P 500
5,018.39
-17.30(-0.34%)
Dow
37,903.29
+87.37(+0.23%)
Nasdaq
15,605.48
-52.34(-0.33%)
Bitcoin USD
58,915.11
+792.57(+1.36%)
CMC Crypto 200
1,267.86
-2.88(-0.23%)

iShares Morningstar Small-Cap Value ETF (ISCV)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

57.21

+0.07

(+0.13%)

At close: 03:59PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	57.17	58.00	57.06	57.21	57.21	7,400
30 Apr 2024	57.76	57.76	57.14	57.14	57.14	5,300
29 Apr 2024	58.06	58.34	58.03	58.21	58.21	14,200
26 Apr 2024	57.77	58.04	57.61	57.88	57.88	4,100
25 Apr 2024	57.57	57.71	57.08	57.60	57.60	7,400
24 Apr 2024	58.05	58.14	57.72	58.13	58.13	10,600
23 Apr 2024	57.31	58.32	57.31	58.10	58.10	6,800
22 Apr 2024	56.90	57.58	56.77	57.27	57.27	7,600
19 Apr 2024	56.05	56.77	56.05	56.77	56.77	56,300
18 Apr 2024	56.22	56.81	56.06	56.16	56.16	18,600
17 Apr 2024	56.75	56.75	56.09	56.09	56.09	9,500
16 Apr 2024	56.39	56.67	55.96	56.46	56.46	13,700
15 Apr 2024	57.67	58.03	56.70	56.86	56.86	17,500
12 Apr 2024	58.17	58.17	57.34	57.45	57.45	11,100
11 Apr 2024	58.57	58.57	58.20	58.43	58.43	8,600
10 Apr 2024	58.43	58.81	58.00	58.35	58.35	27,200
09 Apr 2024	60.05	60.18	59.65	60.03	60.03	10,800
08 Apr 2024	59.85	59.89	59.71	59.72	59.72	10,800
05 Apr 2024	59.22	59.55	59.05	59.30	59.30	25,000
04 Apr 2024	60.40	60.40	59.02	59.21	59.21	25,200
03 Apr 2024	59.35	59.81	59.35	59.77	59.77	7,000
02 Apr 2024	60.00	60.00	59.28	59.51	59.51	35,400
01 Apr 2024	61.41	61.41	60.59	60.61	60.61	15,400
28 Mar 2024	60.90	61.32	60.85	61.20	61.20	16,800
27 Mar 2024	59.66	60.76	59.66	60.76	60.76	11,300
26 Mar 2024	59.56	59.70	59.35	59.35	59.35	17,100
25 Mar 2024	59.52	59.77	59.43	59.43	59.43	12,700
22 Mar 2024	60.22	60.22	59.34	59.34	59.34	6,200
21 Mar 2024	60.00	60.31	60.00	60.17	60.17	11,200
21 Mar 2024	0.256 Dividend
20 Mar 2024	58.54	59.79	58.52	59.79	59.53	8,200
19 Mar 2024	57.99	58.71	57.99	58.63	58.38	11,200
18 Mar 2024	58.65	58.67	58.15	58.24	57.99	13,900
15 Mar 2024	58.14	58.58	58.14	58.40	58.15	7,800
14 Mar 2024	59.13	59.13	57.90	58.16	57.91	13,300
13 Mar 2024	59.08	59.50	59.08	59.16	58.91	9,400
12 Mar 2024	58.95	59.19	58.72	59.02	58.77	8,600
11 Mar 2024	59.09	59.16	58.92	59.08	58.83	3,400
08 Mar 2024	59.44	60.06	59.19	59.22	58.97	23,300
07 Mar 2024	59.05	59.35	59.03	59.16	58.91	13,300
06 Mar 2024	58.94	58.94	58.44	58.69	58.44	12,100
05 Mar 2024	58.19	58.91	58.19	58.57	58.32	10,100
04 Mar 2024	58.81	59.04	58.50	58.50	58.25	20,600
01 Mar 2024	58.34	58.62	58.00	58.60	58.35	14,300
29 Feb 2024	58.20	58.77	58.10	58.38	58.13	54,100
28 Feb 2024	57.99	58.24	57.91	57.91	57.66	8,500
27 Feb 2024	58.00	58.35	57.93	58.28	58.03	10,400
26 Feb 2024	57.79	58.10	57.59	57.78	57.53	17,000
23 Feb 2024	57.65	58.12	57.61	57.93	57.68	10,400
22 Feb 2024	57.54	57.79	57.52	57.64	57.39	11,100
21 Feb 2024	57.32	57.48	57.13	57.39	57.14	11,800
20 Feb 2024	57.39	57.62	57.08	57.40	57.15	15,600
16 Feb 2024	57.92	58.40	57.63	57.91	57.66	12,300
15 Feb 2024	57.48	58.54	57.48	58.48	58.23	22,600
14 Feb 2024	57.03	57.29	56.56	57.29	57.04	22,400
13 Feb 2024	56.89	56.89	55.88	56.30	56.06	28,800
12 Feb 2024	57.51	58.65	57.51	58.47	58.22	20,900
09 Feb 2024	57.06	57.39	56.68	57.35	57.10	5,400
08 Feb 2024	56.32	56.90	56.21	56.87	56.63	5,100
07 Feb 2024	56.63	56.63	55.83	56.23	55.99	20,700
06 Feb 2024	56.19	56.49	56.19	56.42	56.18	22,000
05 Feb 2024	56.50	56.50	55.75	56.09	55.85	10,600
02 Feb 2024	56.90	57.20	56.57	57.01	56.77	6,300
01 Feb 2024	57.38	57.38	56.15	57.28	57.03	11,100
31 Jan 2024	58.08	58.12	56.92	56.92	56.68	14,600
30 Jan 2024	58.48	58.48	58.20	58.33	58.08	6,700
29 Jan 2024	58.09	58.67	57.89	58.67	58.42	7,300
26 Jan 2024	57.99	58.13	57.79	57.94	57.69	11,900
25 Jan 2024	57.88	57.91	57.32	57.82	57.57	9,200
24 Jan 2024	58.25	58.25	57.24	57.26	57.01	6,300
23 Jan 2024	58.31	58.34	57.46	57.63	57.38	25,900
22 Jan 2024	57.33	57.87	57.09	57.87	57.62	22,500
19 Jan 2024	56.42	56.91	55.99	56.90	56.66	9,700
18 Jan 2024	56.17	56.25	55.66	56.24	56.00	20,300
17 Jan 2024	55.65	56.14	55.58	55.84	55.60	6,700
16 Jan 2024	56.60	56.60	56.23	56.37	56.13	39,200
12 Jan 2024	57.87	58.01	57.01	57.13	56.89	10,000
11 Jan 2024	57.83	57.83	56.94	57.43	57.18	11,300
10 Jan 2024	57.67	57.87	57.50	57.81	57.56	17,800
09 Jan 2024	58.04	58.04	57.57	57.74	57.49	22,900
08 Jan 2024	57.41	58.32	57.32	58.32	58.07	10,800
05 Jan 2024	57.17	58.03	56.77	57.55	57.30	10,400
04 Jan 2024	57.72	57.72	57.34	57.41	57.16	21,000
03 Jan 2024	58.50	58.50	57.50	57.51	57.26	9,900
02 Jan 2024	58.82	59.58	58.79	59.02	58.77	30,300
29 Dec 2023	60.00	60.00	59.19	59.21	58.96	11,500
28 Dec 2023	59.79	60.05	59.71	59.95	59.69	12,500
27 Dec 2023	60.10	60.10	59.74	59.95	59.69	10,900
26 Dec 2023	59.47	60.07	59.47	59.93	59.67	13,000
22 Dec 2023	59.36	59.62	59.01	59.32	59.07	16,500
21 Dec 2023	58.81	58.98	58.38	58.98	58.73	30,100
20 Dec 2023	59.06	59.54	58.06	58.08	57.83	15,700
20 Dec 2023	0.37 Dividend
19 Dec 2023	58.95	59.58	58.95	59.57	58.95	11,600
18 Dec 2023	58.98	58.98	58.45	58.47	57.86	13,400
15 Dec 2023	59.12	59.16	58.38	58.60	57.99	20,700
14 Dec 2023	58.33	59.30	58.33	59.07	58.45	15,100
13 Dec 2023	55.31	57.33	55.08	57.33	56.73	31,800
12 Dec 2023	55.71	55.71	55.32	55.34	54.76	27,000
11 Dec 2023	55.42	55.75	55.35	55.64	55.06	11,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.89+4.20(+0.13%)

S&P 5005,018.39-17.30(-0.34%)

Dow37,903.29+87.37(+0.23%)

Nasdaq15,605.48-52.34(-0.33%)

Bitcoin USD58,915.11+792.57(+1.36%)

CMC Crypto 2001,267.86-2.88(-0.23%)

iShares Morningstar Small-Cap Value ETF (ISCV)

Straits Times Index
3,296.89
+4.20(+0.13%)

S&P 500
5,018.39
-17.30(-0.34%)

Dow
37,903.29
+87.37(+0.23%)

Nasdaq
15,605.48
-52.34(-0.33%)

Bitcoin USD
58,915.11
+792.57(+1.36%)

CMC Crypto 200
1,267.86
-2.88(-0.23%)