Indicators

Mstar Smallcap Ishares ETF (NY: ISCB )

53.78 +0.05 (+0.10%)

Official Closing Price Updated: 6:30 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	54.31	54.31	53.86	54.05	5,021	+0.35(+0.65%)
Feb 28, 2024	53.60	53.98	53.60	53.70	6,378	-0.34(-0.62%)
Feb 27, 2024	53.68	54.03	53.68	54.03	6,945	+0.55(+1.03%)
Feb 26, 2024	53.48	53.48	53.48	53.48	808	+0.16(+0.29%)
Feb 23, 2024	53.27	53.49	52.99	53.32	2,981	+0.20(+0.38%)
Feb 22, 2024	53.09	53.16	53.03	53.13	1,395	+0.42(+0.80%)
Feb 21, 2024	52.73	52.73	52.43	52.70	15,915	-0.23(-0.43%)
Feb 20, 2024	52.42	53.42	52.42	52.93	8,365	-0.54(-1.00%)
Feb 16, 2024	53.65	53.72	53.46	53.46	1,311	-0.55(-1.02%)
Feb 15, 2024	53.52	54.01	53.42	54.01	3,924	+1.09(+2.05%)
Feb 14, 2024	52.32	52.93	52.28	52.93	2,054	+1.09(+2.11%)
Feb 13, 2024	52.35	52.35	51.71	51.83	4,699	-1.97(-3.66%)
Feb 12, 2024	53.47	53.94	53.46	53.81	5,598	+0.86(+1.62%)
Feb 09, 2024	52.43	52.95	52.42	52.95	2,027	+0.62(+1.18%)
Feb 08, 2024	51.68	52.39	51.68	52.33	4,294	+0.72(+1.40%)
Feb 07, 2024	51.99	51.99	51.41	51.61	7,273	-0.03(-0.06%)
Feb 06, 2024	51.31	51.74	51.26	51.64	8,323	+0.30(+0.59%)
Feb 05, 2024	51.59	51.59	51.22	51.34	6,031	-0.57(-1.10%)
Feb 02, 2024	51.63	52.21	51.48	51.91	7,980	-0.20(-0.39%)

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.