Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mstar Smallcap Ishares ETF (NY: ISCB )

58.46 -0.45 (-0.76%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 55.05 55.41 55.05 55.10 4,795 -0.09(-0.16%)
Dec 30, 2021 55.71 55.71 55.19 55.19 2,521 +0.04(+0.07%)
Dec 29, 2021 54.83 55.22 54.83 55.15 15,037 +0.05(+0.09%)
Dec 28, 2021 55.49 55.49 55.10 55.10 12,213 -0.24(-0.43%)
Dec 27, 2021 55.06 55.33 54.80 55.33 5,458 +0.50(+0.92%)
Dec 23, 2021 54.64 54.97 54.60 54.83 2,555 +0.47(+0.86%)
Dec 22, 2021 53.94 54.40 53.77 54.36 5,476 +0.44(+0.81%)
Dec 21, 2021 53.58 53.92 53.58 53.92 3,256 +1.48(+2.83%)
Dec 20, 2021 52.28 52.44 51.66 52.44 7,276 -0.75(-1.41%)
Dec 17, 2021 52.73 53.49 52.36 53.19 9,567 +0.20(+0.37%)
Dec 16, 2021 53.72 53.75 52.63 53.00 11,765 -0.75(-1.39%)
Dec 15, 2021 52.99 53.77 52.35 53.74 3,977 +0.82(+1.55%)
Dec 14, 2021 53.44 53.44 52.84 52.92 5,685 -0.46(-0.87%)
Dec 13, 2021 54.06 54.06 53.25 53.39 9,909 -0.69(-1.28%)
Dec 10, 2021 54.79 54.79 53.90 54.08 3,326 -0.25(-0.46%)
Dec 09, 2021 55.19 55.19 54.33 54.33 16,904 -1.11(-2.00%)
Dec 08, 2021 54.99 55.57 54.99 55.44 4,182 +0.49(+0.89%)
Dec 07, 2021 54.49 55.31 54.49 54.95 2,583 +1.13(+2.10%)
Dec 06, 2021 52.93 53.93 52.93 53.82 5,246 +1.04(+1.96%)
Dec 03, 2021 54.13 54.13 52.45 52.78 2,538 -0.92(-1.71%)
Dec 02, 2021 52.25 53.94 52.22 53.70 8,369 +1.23(+2.35%)
Dec 01, 2021 54.39 54.39 52.47 52.47 4,305 -1.10(-2.06%)
Nov 30, 2021 54.44 54.44 53.25 53.57 18,314 -1.17(-2.13%)
Nov 29, 2021 55.28 55.28 54.50 54.74 1,771 -0.02(-0.04%)
Nov 26, 2021 55.79 55.79 54.12 54.76 8,058 -1.98(-3.49%)
Nov 24, 2021 56.45 56.80 56.45 56.74 3,022 +0.10(+0.18%)
Nov 23, 2021 56.86 56.86 56.34 56.64 1,627 -0.09(-0.16%)
Nov 22, 2021 56.98 57.04 56.73 56.73 4,822 -0.17(-0.30%)
Nov 19, 2021 57.05 57.27 56.90 56.90 1,399 -0.50(-0.87%)
Nov 18, 2021 57.29 57.40 57.40 57.40 4,701 -0.43(-0.75%)
Nov 17, 2021 57.77 57.88 57.66 57.84 2,727 -0.59(-1.01%)
Nov 16, 2021 58.21 58.53 58.21 58.43 4,582 +0.10(+0.16%)
Nov 15, 2021 58.70 58.70 58.31 58.33 7,317 -0.17(-0.29%)
Nov 12, 2021 58.49 58.55 58.48 58.50 4,159 +0.07(+0.13%)
Nov 11, 2021 58.49 58.69 58.32 58.43 1,731 +0.41(+0.71%)
Nov 10, 2021 58.42 58.02 1,174 -0.85(-1.44%)
Nov 09, 2021 58.97 58.97 58.77 58.87 2,893 -0.26(-0.44%)
Nov 08, 2021 59.29 59.44 59.12 59.13 1,464 +0.12(+0.21%)
Nov 05, 2021 59.17 59.17 58.85 59.00 733 +0.74(+1.28%)
Nov 04, 2021 58.69 58.73 58.18 58.26 4,123 -0.16(-0.27%)
Nov 03, 2021 57.94 58.46 57.92 58.42 2,675 +1.00(+1.73%)
Nov 02, 2021 57.33 57.42 57.28 57.42 2,810 +0.08(+0.14%)
Nov 01, 2021 56.41 57.34 56.02 57.34 3,426 +1.32(+2.36%)
Oct 29, 2021 56.01 56.13 56.01 56.02 1,424 +0.03(+0.05%)
Oct 28, 2021 55.40 55.99 55.40 55.99 3,661 +1.01(+1.83%)
Oct 27, 2021 55.93 55.93 54.99 54.99 1,841 -1.11(-1.97%)
Oct 26, 2021 56.22 56.10 56.10 519 -0.39(-0.69%)
Oct 25, 2021 56.16 56.58 56.16 56.49 7,057 +0.44(+0.79%)
Oct 22, 2021 56.02 56.11 56.01 56.04 2,040 -0.08(-0.14%)
Oct 21, 2021 56.25 56.25 55.92 56.12 3,967 +0.13(+0.24%)
Oct 20, 2021 55.86 56.08 55.60 55.99 15,642 +0.37(+0.66%)
Oct 19, 2021 55.49 55.72 55.49 55.62 3,675 +0.17(+0.31%)
Oct 18, 2021 55.43 55.58 55.27 55.45 2,936 -0.00(-0.00%)
Oct 15, 2021 55.98 56.12 55.45 55.45 4,811 -0.08(-0.14%)
Oct 14, 2021 55.19 55.56 55.19 55.52 2,125 +0.75(+1.38%)
Oct 13, 2021 54.58 54.77 54.58 54.77 1,091 +0.20(+0.37%)
Oct 12, 2021 54.39 54.68 54.39 54.57 2,656 +0.29(+0.54%)
Oct 11, 2021 55.01 55.02 54.28 54.28 3,086 -0.29(-0.53%)
Oct 08, 2021 55.01 55.01 54.56 54.56 3,345 -0.31(-0.56%)
Oct 07, 2021 54.45 55.14 54.45 54.87 14,928 +0.78(+1.44%)
Oct 06, 2021 53.72 54.09 53.55 54.09 2,167 -0.30(-0.55%)
Oct 05, 2021 54.39 54.42 54.19 54.39 12,017 +0.30(+0.55%)
Oct 04, 2021 53.93 54.18 53.93 54.09 3,209 -0.55(-1.00%)
Oct 01, 2021 53.97 54.85 53.66 54.64 3,559 +0.86(+1.60%)
Sep 30, 2021 54.66 54.66 53.79 53.79 7,469 -0.46(-0.86%)
Sep 29, 2021 54.77 54.77 54.25 54.25 1,896 -0.10(-0.19%)
Sep 28, 2021 55.18 55.18 54.34 54.35 13,601 -1.18(-2.12%)
Sep 27, 2021 54.84 55.68 54.84 55.53 4,470 +0.69(+1.25%)
Sep 24, 2021 54.81 55.06 54.81 54.84 3,649 -0.14(-0.26%)
Sep 23, 2021 54.91 55.18 54.91 54.98 6,118 +0.92(+1.70%)
Sep 22, 2021 53.89 54.50 53.89 54.06 6,206 +0.77(+1.44%)
Sep 21, 2021 53.54 53.57 52.99 53.30 15,147 +0.04(+0.08%)
Sep 20, 2021 53.40 53.42 52.70 53.26 35,756 -1.14(-2.10%)
Sep 17, 2021 54.31 54.40 54.15 54.40 14,877 -0.05(-0.08%)
Sep 16, 2021 54.27 54.65 54.27 54.45 2,567 -0.03(-0.05%)
Sep 15, 2021 54.15 54.57 54.12 54.47 4,299 +0.58(+1.07%)
Sep 14, 2021 54.77 54.80 53.78 53.90 2,703 -0.73(-1.33%)
Sep 13, 2021 54.62 54.67 54.55 54.62 7,821 +0.33(+0.61%)
Sep 10, 2021 55.27 55.27 54.29 54.29 2,924 -0.60(-1.09%)
Sep 09, 2021 55.21 55.28 54.85 54.89 5,233 +0.06(+0.12%)
Sep 08, 2021 55.23 55.23 54.83 54.83 1,134 -0.54(-0.98%)
Sep 07, 2021 55.66 55.79 55.37 55.37 2,377 -0.42(-0.76%)
Sep 03, 2021 55.85 55.85 55.79 55.79 1,486 -0.26(-0.47%)
Sep 02, 2021 55.96 56.16 55.96 56.05 5,664 +0.42(+0.76%)
Sep 01, 2021 55.23 55.77 55.23 55.63 1,527 +0.27(+0.49%)
Aug 31, 2021 55.38 55.47 55.09 55.36 10,054 +0.15(+0.28%)
Aug 30, 2021 55.35 55.37 55.17 55.21 3,686 -0.23(-0.42%)
Aug 27, 2021 54.13 55.55 54.13 55.44 702 +1.34(+2.48%)
Aug 26, 2021 54.75 54.75 54.08 54.10 1,941 -0.57(-1.05%)
Aug 25, 2021 54.32 54.97 54.32 54.68 5,503 +0.29(+0.53%)
Aug 24, 2021 54.22 54.40 54.05 54.39 5,349 +0.56(+1.05%)
Aug 23, 2021 53.54 53.85 53.54 53.82 3,292 +0.87(+1.65%)
Aug 20, 2021 52.35 52.99 52.30 52.95 4,421 +0.85(+1.63%)
Aug 19, 2021 52.40 52.41 52.01 52.10 3,646 -0.69(-1.31%)
Aug 18, 2021 53.08 53.54 52.79 52.79 6,171 -0.45(-0.85%)
Aug 17, 2021 53.50 53.50 52.70 53.24 31,597 -0.62(-1.15%)
Aug 16, 2021 54.00 54.07 53.64 53.86 2,661 -0.43(-0.79%)
Aug 13, 2021 54.38 54.53 54.29 54.29 1,821 -0.42(-0.76%)
Aug 12, 2021 54.77 54.77 54.48 54.71 2,019 -0.12(-0.21%)
Aug 11, 2021 54.39 54.83 54.39 54.83 4,393 +0.31(+0.57%)
Aug 10, 2021 54.44 54.65 54.44 54.51 2,402 +0.13(+0.24%)
Aug 09, 2021 54.44 54.61 54.27 54.38 10,437 -0.28(-0.52%)
Aug 06, 2021 54.76 54.78 54.54 54.67 5,216 +0.33(+0.61%)
Aug 05, 2021 53.79 54.33 53.79 54.33 1,395 +0.87(+1.63%)
Aug 04, 2021 53.94 54.02 53.46 53.46 630 -0.67(-1.24%)
Aug 03, 2021 54.28 54.28 53.52 54.13 3,163 +0.19(+0.34%)
Aug 02, 2021 54.63 54.63 53.95 53.95 2,204 -0.24(-0.44%)
Jul 30, 2021 54.35 54.38 54.19 54.19 3,426 -0.32(-0.59%)
Jul 29, 2021 54.46 54.79 54.46 54.51 2,936 +0.39(+0.71%)
Jul 28, 2021 53.77 54.27 53.45 54.12 1,664 +0.70(+1.31%)
Jul 27, 2021 53.02 53.42 53.02 53.42 2,511 -0.52(-0.96%)
Jul 26, 2021 54.26 54.26 53.73 53.94 11,389 +0.25(+0.46%)
Jul 23, 2021 53.45 53.73 53.43 53.69 4,735 +0.23(+0.43%)
Jul 22, 2021 54.12 54.12 53.28 53.46 4,801 -0.74(-1.37%)
Jul 21, 2021 54.23 54.31 54.09 54.20 1,026 +0.87(+1.63%)
Jul 20, 2021 51.86 53.53 51.86 53.33 11,552 +1.58(+3.05%)
Jul 19, 2021 51.77 51.79 51.36 51.75 4,135 -0.94(-1.78%)
Jul 16, 2021 53.84 53.84 52.66 52.69 2,948 -0.64(-1.20%)
Jul 15, 2021 53.42 53.54 53.33 53.33 1,782 -0.28(-0.52%)
Jul 14, 2021 53.88 53.91 53.61 53.61 2,139 -0.78(-1.43%)
Jul 13, 2021 55.11 55.11 54.39 54.39 2,448 -1.01(-1.81%)
Jul 12, 2021 55.19 55.39 55.05 55.39 3,132 -0.01(-0.01%)
Jul 09, 2021 55.14 55.40 55.09 55.40 2,752 +1.23(+2.27%)
Jul 08, 2021 53.86 54.26 53.34 54.17 13,372 -0.59(-1.08%)
Jul 07, 2021 55.30 55.30 54.32 54.77 2,847 -0.43(-0.78%)
Jul 06, 2021 55.91 55.91 54.92 55.19 5,684 -0.75(-1.34%)
Jul 02, 2021 56.68 56.68 55.87 55.94 2,552 -0.43(-0.76%)
Jul 01, 2021 56.24 56.49 56.20 56.37 3,744 +0.33(+0.59%)
Jun 30, 2021 56.04 56.13 56.03 56.04 2,474 +0.07(+0.12%)
Jun 29, 2021 56.54 56.54 55.91 55.97 8,329 -0.26(-0.46%)
Jun 28, 2021 56.36 56.43 55.90 56.23 5,715 -0.44(-0.78%)
Jun 25, 2021 56.76 56.84 56.67 56.67 4,857 +0.21(+0.37%)
Jun 24, 2021 56.07 56.47 56.07 56.46 9,153 +0.66(+1.18%)
Jun 23, 2021 55.73 56.06 55.73 55.80 1,838 +0.19(+0.34%)
Jun 22, 2021 55.61 55.66 55.11 55.61 4,934 +0.07(+0.13%)
Jun 21, 2021 55.14 55.55 55.14 55.53 3,590 +1.06(+1.94%)
Jun 18, 2021 54.94 54.94 54.47 54.47 1,998 -1.07(-1.92%)
Jun 17, 2021 56.14 56.29 55.10 55.54 9,784 -0.89(-1.57%)
Jun 16, 2021 56.61 56.61 56.09 56.43 4,030 -0.12(-0.21%)
Jun 15, 2021 56.46 56.64 56.37 56.55 4,259 -0.07(-0.13%)
Jun 14, 2021 57.29 57.29 56.51 56.62 3,355 -0.40(-0.69%)
Jun 11, 2021 56.92 57.01 56.81 57.01 2,296 +0.47(+0.84%)
Jun 10, 2021 57.22 57.22 56.54 56.54 5,335 -0.27(-0.47%)
Jun 09, 2021 57.48 57.48 56.80 56.80 2,800 -0.43(-0.75%)
Jun 08, 2021 56.91 57.31 56.89 57.23 3,214 +0.64(+1.14%)
Jun 07, 2021 56.42 56.67 56.19 56.59 6,483 +0.48(+0.85%)
Jun 04, 2021 56.10 56.11 55.86 56.11 4,189 +0.19(+0.33%)
Jun 03, 2021 55.78 56.06 55.68 55.93 3,924 -0.33(-0.58%)
Jun 02, 2021 56.44 56.44 56.10 56.25 11,724 -0.15(-0.26%)
Jun 01, 2021 56.25 56.43 56.16 56.40 35,212 +0.61(+1.09%)
May 28, 2021 56.07 56.07 55.67 55.79 5,375 -0.06(-0.11%)
May 27, 2021 55.76 55.85 55.74 55.85 2,997 +0.61(+1.10%)
May 26, 2021 54.75 55.24 54.66 55.24 2,841 +0.82(+1.52%)
May 25, 2021 54.85 54.85 54.42 54.42 1,127 -0.50(-0.91%)
May 24, 2021 54.82 54.97 54.78 54.92 4,518 +0.29(+0.52%)
May 21, 2021 54.98 54.98 54.63 54.63 1,796 +0.23(+0.42%)
May 20, 2021 53.92 54.51 53.92 54.40 3,853 +0.26(+0.48%)
May 19, 2021 53.89 54.14 53.71 54.14 4,448 -0.57(-1.04%)
May 18, 2021 55.30 55.35 54.71 54.71 4,317 -0.37(-0.66%)
May 17, 2021 54.86 55.07 54.84 55.07 1,381 +0.11(+0.20%)
May 14, 2021 54.26 54.97 54.26 54.97 7,063 +1.28(+2.38%)
May 13, 2021 52.97 53.91 52.93 53.69 4,727 +0.83(+1.57%)
May 12, 2021 54.10 54.58 52.86 52.86 3,470 -1.69(-3.11%)
May 11, 2021 53.88 54.71 53.88 54.55 5,759 -0.33(-0.60%)
May 10, 2021 56.22 56.22 54.88 54.88 8,629 -1.09(-1.94%)
May 07, 2021 55.17 55.98 55.17 55.97 4,765 +0.75(+1.36%)
May 06, 2021 55.34 55.34 54.63 55.22 7,700 +0.02(+0.03%)
May 05, 2021 55.21 55.25 55.09 55.21 16,255 -0.11(-0.21%)
May 04, 2021 55.06 55.32 54.84 55.32 4,209 -0.48(-0.86%)
May 03, 2021 55.87 56.02 55.67 55.80 6,307 +0.25(+0.45%)
Apr 30, 2021 55.71 55.83 55.48 55.55 18,356 -0.65(-1.15%)
Apr 29, 2021 56.48 56.52 55.77 56.20 3,706 -0.01(-0.02%)
Apr 28, 2021 56.04 56.32 56.04 56.21 9,472 +0.06(+0.10%)
Apr 27, 2021 55.95 56.28 55.95 56.15 8,343 +0.13(+0.22%)
Apr 26, 2021 55.92 56.10 55.92 56.03 2,968 +0.54(+0.98%)
Apr 23, 2021 55.25 55.48 55.25 55.48 314 +0.91(+1.67%)
Apr 22, 2021 54.97 55.32 54.57 54.57 2,708 -0.13(-0.23%)
Apr 21, 2021 53.19 54.70 53.14 54.70 4,638 +1.12(+2.10%)
Apr 20, 2021 54.12 54.12 53.20 53.57 4,119 -0.97(-1.78%)
Apr 19, 2021 55.13 55.13 54.31 54.54 5,721 -0.62(-1.13%)
Apr 16, 2021 54.92 55.17 54.92 55.17 2,517 +0.24(+0.43%)
Apr 15, 2021 54.91 54.93 54.86 54.93 10,501 +0.21(+0.38%)
Apr 14, 2021 55.26 55.26 54.68 54.72 4,627 +0.40(+0.73%)
Apr 13, 2021 53.82 54.32 53.82 54.32 3,201 -0.14(-0.26%)
Apr 12, 2021 54.42 54.46 54.42 54.46 2,840 -0.06(-0.11%)
Apr 09, 2021 54.53 54.53 54.53 54.53 1,258 +0.14(+0.26%)
Apr 08, 2021 53.71 54.38 53.71 54.38 9,205 +0.31(+0.57%)
Apr 07, 2021 54.51 54.52 54.07 54.07 5,513 -0.63(-1.16%)
Apr 06, 2021 54.91 55.04 54.71 54.71 24,498 -0.04(-0.08%)
Apr 05, 2021 54.73 54.75 54.64 54.75 21,813 +0.34(+0.62%)
Apr 01, 2021 54.17 54.41 54.14 54.41 2,937 +0.65(+1.21%)
Mar 31, 2021 53.76 53.76 53.71 53.76 2,974 +0.53(+0.99%)
Mar 30, 2021 52.67 53.24 52.67 53.24 8,815 +0.67(+1.27%)
Mar 29, 2021 53.20 53.73 52.57 52.57 4,418 -1.11(-2.06%)
Mar 26, 2021 53.37 53.67 52.71 53.67 2,097 +0.80(+1.51%)
Mar 25, 2021 51.24 52.87 51.02 52.87 6,457 +1.00(+1.92%)
Mar 24, 2021 51.87 51.87 51.87 51.87 3,535 -0.84(-1.59%)
Mar 23, 2021 53.05 53.97 52.71 52.71 6,667 -1.62(-2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.