iShares MSCI Intl Small-Cap Mltfct ETF (ISCF)
33.07
+0.14
(+0.43%)
USD |
NYSEARCA |
Nov 22, 16:00
33.07
0.00 (0.00%)
After-Hours: 18:06
ISCF Price: 33.07 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 32.79 | 32.97 | 32.79 | 32.93 | 10633.00 |
| Nov 20, 2024 | 32.81 | 32.88 | 32.66 | 32.84 | 49748.00 |
| Nov 19, 2024 | 32.82 | 33.11 | 32.80 | 33.05 | 30633.00 |
| Nov 18, 2024 | 32.96 | 33.17 | 32.89 | 33.12 | 11545.00 |
| Nov 15, 2024 | 33.01 | 33.01 | 32.83 | 32.94 | 13492.00 |
| Nov 14, 2024 | 33.18 | 33.23 | 32.98 | 32.99 | 20689.00 |
| Nov 13, 2024 | 33.16 | 33.18 | 32.96 | 33.01 | 18225.00 |
| Nov 12, 2024 | 33.49 | 33.53 | 33.09 | 33.22 | 57511.00 |
| Nov 11, 2024 | 33.92 | 33.92 | 33.73 | 33.77 | 27204.00 |
| Nov 08, 2024 | 33.83 | 33.83 | 33.61 | 33.76 | 20835.00 |
| Nov 07, 2024 | 33.94 | 34.20 | 33.90 | 34.15 | 51425.00 |
| Nov 06, 2024 | 33.40 | 33.44 | 33.23 | 33.34 | 77359.00 |
| Nov 05, 2024 | 33.74 | 33.91 | 33.69 | 33.88 | 26246.00 |
| Nov 04, 2024 | 33.67 | 33.74 | 33.53 | 33.54 | 22857.00 |
| Nov 01, 2024 | 33.57 | 33.65 | 33.50 | 33.50 | 24973.00 |
| Oct 31, 2024 | 33.55 | 33.55 | 33.20 | 33.44 | 14888.00 |
| Oct 30, 2024 | 33.60 | 33.87 | 33.60 | 33.62 | 9303.00 |
| Oct 29, 2024 | 33.68 | 33.74 | 33.59 | 33.62 | 19597.00 |
| Oct 28, 2024 | 33.76 | 33.99 | 33.74 | 33.98 | 92794.00 |
| Oct 25, 2024 | 33.71 | 33.71 | 33.51 | 33.59 | 15134.00 |
| Oct 24, 2024 | 33.71 | 33.79 | 33.57 | 33.67 | 12944.00 |
| Oct 23, 2024 | 33.60 | 33.65 | 33.45 | 33.54 | 17058.00 |
| Oct 22, 2024 | 33.95 | 34.01 | 33.89 | 33.96 | 13251.00 |
| Oct 21, 2024 | 34.39 | 34.39 | 34.02 | 34.05 | 39894.00 |
| Oct 18, 2024 | 34.56 | 34.61 | 34.49 | 34.60 | 11973.00 |
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
31.91
Average
31.65
Median
Jan 14 2020