Skip to main content

Intl Smallcap Multifactor Ishares Edge MSCI ETF (NY: ISCF )

34.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2024 35.26 35.26 34.85 34.99 808,422 -0.26(-0.74%)
Sep 30, 2024 35.33 35.38 35.15 35.25 13,533 +0.00(+0.00%)
Sep 27, 2024 35.33 35.54 35.20 35.25 17,844 -0.22(-0.62%)
Sep 26, 2024 35.39 35.54 35.30 35.47 51,983 +0.85(+2.46%)
Sep 25, 2024 34.86 34.86 34.56 34.62 10,484 -0.23(-0.66%)
Sep 24, 2024 34.76 34.90 34.72 34.85 33,584 +0.11(+0.32%)
Sep 23, 2024 34.67 34.75 34.63 34.74 20,363 +0.20(+0.58%)
Sep 20, 2024 34.61 34.61 34.43 34.54 17,336 -0.40(-1.14%)
Sep 19, 2024 34.81 34.96 34.63 34.94 19,485 +0.78(+2.28%)
Sep 18, 2024 34.34 34.63 34.15 34.16 33,078 -0.07(-0.20%)
Sep 17, 2024 34.33 34.39 34.10 34.23 18,618 -0.11(-0.32%)
Sep 16, 2024 34.14 34.34 34.14 34.34 14,230 +0.30(+0.87%)
Sep 13, 2024 34.05 34.18 33.98 34.04 21,102 +0.09(+0.28%)
Sep 12, 2024 33.46 33.95 33.46 33.95 132,426 +0.41(+1.22%)
Sep 11, 2024 33.29 33.54 33.02 33.54 202,409 +0.17(+0.52%)
Sep 10, 2024 33.22 33.38 33.13 33.37 30,079 -0.00(-0.01%)
Sep 09, 2024 33.35 33.43 33.29 33.37 19,643 +0.29(+0.88%)
Sep 06, 2024 33.66 33.67 33.05 33.08 34,129 -0.68(-2.01%)
Sep 05, 2024 33.92 33.93 33.66 33.76 32,299 +0.13(+0.39%)
Sep 04, 2024 33.59 33.76 33.59 33.63 11,775 +0.02(+0.05%)
Sep 03, 2024 34.02 34.02 33.60 33.61 31,438 -0.65(-1.89%)
Aug 30, 2024 34.31 34.33 34.09 34.26 30,370 +0.10(+0.29%)
Aug 29, 2024 34.20 34.30 34.09 34.16 50,752 +0.10(+0.29%)
Aug 28, 2024 34.20 34.27 34.02 34.06 74,070 -0.38(-1.10%)
Aug 27, 2024 34.37 34.50 34.34 34.44 33,085 +0.18(+0.53%)
Aug 26, 2024 34.33 34.40 34.21 34.26 31,284 -0.12(-0.35%)
Aug 23, 2024 33.89 34.39 33.88 34.38 36,689 +0.72(+2.13%)
Aug 22, 2024 33.99 33.99 33.66 33.66 22,362 -0.22(-0.63%)
Aug 21, 2024 33.79 33.96 33.73 33.88 15,506 +0.35(+1.04%)
Aug 20, 2024 33.62 33.66 33.52 33.53 25,107 -0.12(-0.36%)
Aug 19, 2024 33.46 33.70 33.46 33.65 33,329 +0.35(+1.05%)
Aug 16, 2024 33.14 33.31 33.14 33.30 72,534 +0.22(+0.68%)
Aug 15, 2024 32.99 33.15 32.97 33.08 39,605 +0.33(+1.00%)
Aug 14, 2024 32.81 32.81 32.67 32.75 369,083 +0.01(+0.03%)
Aug 13, 2024 32.42 32.75 32.42 32.74 27,633 +0.48(+1.49%)
Aug 12, 2024 32.23 32.33 32.17 32.26 53,039 +0.05(+0.16%)
Aug 09, 2024 32.04 32.21 32.00 32.21 25,799 +0.21(+0.66%)
Aug 08, 2024 31.80 32.04 31.70 32.00 41,170 +0.47(+1.49%)
Aug 07, 2024 32.04 32.09 31.50 31.53 44,035 +0.08(+0.26%)
Aug 06, 2024 31.26 31.66 31.09 31.45 34,584 +0.06(+0.19%)
Aug 05, 2024 30.89 31.57 30.89 31.39 59,330 -0.81(-2.52%)
Aug 02, 2024 32.34 32.34 32.03 32.20 17,196 -0.58(-1.77%)
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.