iShares MSCI Intl Small-Cap Mltfct ETF (ISCF)
33.70
+0.19
(+0.57%)
USD |
NYSEARCA |
May 17, 16:00
33.65
-0.05
(-0.15%)
Pre-Market: 20:00
ISCF Price: 33.70 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 33.56 | 33.71 | 33.56 | 33.70 | 38362.00 |
May 16, 2024 | 33.58 | 33.66 | 33.51 | 33.51 | 108965.0 |
May 15, 2024 | 33.62 | 33.78 | 33.51 | 33.78 | 25438.00 |
May 14, 2024 | 33.35 | 33.45 | 33.32 | 33.41 | 15508.00 |
May 13, 2024 | 33.26 | 33.35 | 33.21 | 33.24 | 22103.00 |
May 10, 2024 | 33.37 | 33.37 | 33.18 | 33.20 | 34926.00 |
May 09, 2024 | 33.03 | 33.22 | 33.03 | 33.21 | 14532.00 |
May 08, 2024 | 32.76 | 32.98 | 32.76 | 32.94 | 15291.00 |
May 07, 2024 | 32.99 | 33.09 | 32.93 | 33.02 | 36552.00 |
May 06, 2024 | 32.95 | 32.99 | 32.90 | 32.94 | 17974.00 |
May 03, 2024 | 32.82 | 32.83 | 32.64 | 32.76 | 107737.0 |
May 02, 2024 | 32.32 | 32.52 | 32.25 | 32.46 | 68926.00 |
May 01, 2024 | 32.00 | 32.30 | 31.86 | 31.98 | 345778.0 |
Apr 30, 2024 | 32.34 | 32.38 | 32.08 | 32.09 | 24136.00 |
Apr 29, 2024 | 32.45 | 32.63 | 32.39 | 32.56 | 34561.00 |
Apr 26, 2024 | 32.09 | 32.26 | 32.08 | 32.20 | 39696.00 |
Apr 25, 2024 | 31.72 | 31.93 | 31.59 | 31.89 | 45041.00 |
Apr 24, 2024 | 32.13 | 32.13 | 31.95 | 32.03 | 22799.00 |
Apr 23, 2024 | 31.91 | 32.25 | 31.91 | 32.17 | 19682.00 |
Apr 22, 2024 | 31.77 | 31.94 | 31.71 | 31.84 | 29528.00 |
Apr 19, 2024 | 31.60 | 31.71 | 31.53 | 31.58 | 26434.00 |
Apr 18, 2024 | 31.76 | 31.92 | 31.65 | 31.69 | 18894.00 |
Apr 17, 2024 | 31.81 | 31.82 | 31.59 | 31.67 | 21511.00 |
Apr 16, 2024 | 31.66 | 31.75 | 31.52 | 31.60 | 52458.00 |
Apr 15, 2024 | 32.50 | 32.50 | 31.98 | 32.05 | 13746.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.53
Minimum
Mar 23 2020
38.87
Maximum
Sep 03 2021
31.42
Average
31.11
Median
Feb 20 2020