iShares Morningstar Small-Cap ETF (ISCB)
49.76
+0.41 (+0.83%)
USD |
NYSEARCA |
Aug 05, 16:00
49.55
-0.21 (-0.41%)
After-Hours: 20:00
ISCB Price: 49.76 for Aug. 5, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 05, 2022 | 49.03 | 49.76 | 49.02 | 49.76 | 11925.00 |
| Aug 04, 2022 | 49.58 | 49.58 | 49.32 | 49.35 | 23330.00 |
| Aug 03, 2022 | 49.25 | 49.60 | 48.99 | 49.55 | 61081.00 |
| Aug 02, 2022 | 48.55 | 49.28 | 48.55 | 48.82 | 7315.00 |
| Aug 01, 2022 | 48.49 | 49.20 | 48.49 | 48.90 | 2463.00 |
| Jul 29, 2022 | 48.55 | 49.03 | 48.55 | 48.96 | 6843.00 |
| Jul 28, 2022 | 48.03 | 48.56 | 47.50 | 48.56 | 8543.00 |
| Jul 27, 2022 | 47.13 | 47.98 | 47.10 | 47.97 | 1428.00 |
| Jul 26, 2022 | 47.16 | 47.16 | 46.77 | 46.85 | 2492.00 |
| Jul 25, 2022 | 47.00 | 47.29 | 46.98 | 47.24 | 843.00 |
| Jul 22, 2022 | 47.43 | 47.43 | 46.75 | 46.98 | 1253.00 |
| Jul 21, 2022 | 47.41 | 47.66 | 46.92 | 47.66 | 13279.00 |
| Jul 20, 2022 | 46.83 | 47.46 | 46.83 | 47.46 | 3005.00 |
| Jul 19, 2022 | 45.60 | 46.72 | 45.60 | 46.72 | 29875.00 |
| Jul 18, 2022 | 45.86 | 45.93 | 45.19 | 45.19 | 2819.00 |
| Jul 15, 2022 | 45.12 | 45.24 | 44.54 | 45.24 | 7910.00 |
| Jul 14, 2022 | 44.09 | 44.36 | 43.77 | 44.36 | 5138.00 |
| Jul 13, 2022 | 44.39 | 45.01 | 44.28 | 44.85 | 3002.00 |
| Jul 12, 2022 | 45.05 | 45.46 | 44.78 | 45.00 | 4227.00 |
| Jul 11, 2022 | 45.49 | 45.49 | 45.05 | 45.05 | 14902.00 |
| Jul 08, 2022 | 46.05 | 46.05 | 46.00 | 46.00 | 1447.00 |
| Jul 07, 2022 | 45.19 | 46.06 | 45.19 | 46.04 | 4122.00 |
| Jul 06, 2022 | 45.39 | 45.39 | 44.67 | 44.97 | 7144.00 |
| Jul 05, 2022 | 44.44 | 45.23 | 43.85 | 45.23 | 3564.00 |
| Jul 01, 2022 | 44.45 | 44.94 | 44.30 | 44.94 | 4235.00 |
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
26.81
Minimum
Mar 23 2020
61.66
Maximum
Nov 08 2021
46.14
Average
44.46
Median
Feb 01 2018