iShares MSCI Intl Small-Cap Mltfct ETF (ISCF)
31.89
-0.14
(-0.45%)
USD |
NYSEARCA |
Apr 25, 16:00
31.75
-0.14
(-0.43%)
After-Hours: 20:00
ISCF Price: 31.89 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 12, 2024 | 32.49 | 32.51 | 32.12 | 32.14 | 31859.00 |
Apr 11, 2024 | 32.77 | 32.81 | 32.47 | 32.76 | 24091.00 |
Apr 10, 2024 | 32.66 | 32.76 | 32.51 | 32.64 | 16393.00 |
Apr 09, 2024 | 33.24 | 33.24 | 33.00 | 33.07 | 22571.00 |
Apr 08, 2024 | 33.08 | 33.10 | 33.00 | 33.04 | 31639.00 |
Apr 05, 2024 | 32.67 | 32.91 | 32.64 | 32.82 | 15471.00 |
Apr 04, 2024 | 33.17 | 33.17 | 32.67 | 32.70 | 26232.00 |
Apr 03, 2024 | 32.65 | 32.97 | 32.65 | 32.92 | 362927.0 |
Apr 02, 2024 | 32.63 | 32.66 | 32.55 | 32.65 | 17121.00 |
Apr 01, 2024 | 33.03 | 33.03 | 32.86 | 32.89 | 24846.00 |
Mar 28, 2024 | 32.94 | 33.03 | 32.94 | 32.98 | 37672.00 |
Mar 27, 2024 | 32.85 | 33.00 | 32.81 | 33.00 | 29451.00 |
Mar 26, 2024 | 32.80 | 32.80 | 32.68 | 32.68 | 17159.00 |
Mar 25, 2024 | 32.55 | 32.70 | 32.55 | 32.60 | 14075.00 |
Mar 22, 2024 | 32.76 | 32.76 | 32.59 | 32.63 | 68102.00 |
Mar 21, 2024 | 32.82 | 32.82 | 32.74 | 32.77 | 27275.00 |
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
31.37
Average
31.03
Median
Dec 09 2019