Skip to main content

Mstar Smallcap Ishares ETF (NY: ISCB )

52.92 -0.82 (-1.52%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 47.63 47.89 47.63 47.73 16,668 +0.15(+0.31%)
Nov 29, 2023 47.83 48.09 47.54 47.58 8,040 +0.33(+0.71%)
Nov 28, 2023 47.43 47.51 47.19 47.25 3,043 -0.16(-0.33%)
Nov 27, 2023 47.29 47.49 47.29 47.40 2,580 -0.08(-0.17%)
Nov 24, 2023 47.18 47.55 47.18 47.49 1,574 +0.23(+0.48%)
Nov 22, 2023 47.32 47.47 47.16 47.26 4,208 +0.33(+0.71%)
Nov 21, 2023 46.97 47.08 46.93 46.93 2,451 -0.50(-1.05%)
Nov 20, 2023 47.29 47.52 47.28 47.43 3,267 +0.24(+0.51%)
Nov 17, 2023 47.07 47.19 47.07 47.19 5,117 +0.58(+1.24%)
Nov 16, 2023 46.69 46.76 46.50 46.61 6,365 -0.68(-1.44%)
Nov 15, 2023 47.27 47.95 47.26 47.29 8,695 +0.26(+0.55%)
Nov 14, 2023 47.12 47.12 46.72 47.04 4,036 +2.12(+4.72%)
Nov 13, 2023 44.78 45.02 44.66 44.92 4,006 +0.05(+0.10%)
Nov 10, 2023 44.67 44.91 44.52 44.87 8,206 +0.46(+1.03%)
Nov 09, 2023 45.07 45.14 44.41 44.41 2,673 -0.62(-1.38%)
Nov 08, 2023 45.10 45.12 44.96 45.03 7,105 -0.38(-0.84%)
Nov 07, 2023 45.47 45.50 45.37 45.41 10,086 -0.04(-0.09%)
Nov 06, 2023 45.71 45.71 45.40 45.45 3,958 -0.65(-1.42%)
Nov 03, 2023 45.45 46.30 45.45 46.10 2,839 +1.25(+2.79%)
Nov 02, 2023 44.18 44.86 44.18 44.85 5,977 +1.12(+2.56%)
Nov 01, 2023 43.58 43.73 43.29 43.73 6,353 +0.24(+0.55%)
Oct 31, 2023 43.22 43.53 43.02 43.49 4,521 +0.42(+0.96%)
Oct 30, 2023 43.18 43.18 43.08 43.08 474 +0.36(+0.84%)
Oct 27, 2023 42.97 43.22 42.70 42.72 6,846 -0.53(-1.23%)
Oct 26, 2023 43.14 43.62 43.07 43.25 4,402 +0.07(+0.17%)
Oct 25, 2023 43.59 43.62 43.15 43.18 13,699 -0.81(-1.83%)
Oct 24, 2023 43.96 44.15 43.79 43.99 5,338 +0.39(+0.89%)
Oct 23, 2023 43.78 44.13 43.60 43.60 5,499 -0.39(-0.89%)
Oct 20, 2023 44.08 44.37 43.99 43.99 2,101 -0.62(-1.39%)
Oct 19, 2023 45.05 45.43 44.52 44.61 5,366 -0.62(-1.36%)
Oct 18, 2023 45.79 45.79 45.23 45.23 1,815 -1.07(-2.31%)
Oct 17, 2023 45.60 46.58 45.60 46.30 10,136 +0.53(+1.16%)
Oct 16, 2023 45.36 45.88 45.26 45.77 4,370 +0.78(+1.74%)
Oct 13, 2023 45.45 45.45 44.92 44.99 3,861 -0.40(-0.88%)
Oct 12, 2023 45.86 45.90 45.19 45.39 8,561 -0.97(-2.10%)
Oct 11, 2023 46.41 46.77 46.00 46.36 6,424 -0.02(-0.03%)
Oct 10, 2023 45.93 46.71 46.38 848 +0.54(+1.18%)
Oct 09, 2023 45.23 45.94 45.23 45.83 6,888 +0.29(+0.63%)
Oct 06, 2023 44.81 45.70 44.81 45.55 3,412 +0.35(+0.76%)
Oct 05, 2023 44.98 45.30 44.88 45.20 2,692 -0.00(-0.00%)
Oct 04, 2023 45.05 45.23 44.69 45.21 3,905 +0.16(+0.36%)
Oct 03, 2023 45.61 45.71 44.99 45.04 4,619 -0.85(-1.85%)
Oct 02, 2023 46.67 46.67 45.89 45.89 3,374 -0.74(-1.58%)
Sep 29, 2023 47.05 47.05 46.53 46.63 5,037 -0.07(-0.15%)
Sep 28, 2023 46.31 46.99 46.31 46.70 2,035 +0.49(+1.05%)
Sep 27, 2023 45.94 46.26 45.94 46.22 645 +0.36(+0.79%)
Sep 26, 2023 46.41 46.56 45.82 45.86 4,109 -0.59(-1.28%)
Sep 25, 2023 46.41 46.45 46.32 46.45 35,018 +0.14(+0.31%)
Sep 22, 2023 46.83 46.83 46.31 46.31 6,432 -0.16(-0.35%)
Sep 21, 2023 46.81 46.81 46.47 46.47 1,047 -0.83(-1.76%)
Sep 20, 2023 48.03 48.03 47.30 47.30 1,518 -0.39(-0.82%)
Sep 19, 2023 47.82 47.99 47.62 47.69 2,268 -0.18(-0.37%)
Sep 18, 2023 48.07 48.07 47.87 47.87 2,135 -0.25(-0.51%)
Sep 15, 2023 48.18 48.18 48.06 48.12 2,937 -0.48(-0.99%)
Sep 14, 2023 48.54 48.71 48.48 48.60 1,328 +0.63(+1.31%)
Sep 13, 2023 48.50 48.50 47.85 47.97 1,817 -0.39(-0.81%)
Sep 12, 2023 48.36 48.54 48.36 48.36 2,228 +0.05(+0.09%)
Sep 11, 2023 48.53 48.56 48.32 48.32 5,724 +0.03(+0.07%)
Sep 08, 2023 48.48 48.48 48.23 48.28 4,080 -0.12(-0.25%)
Sep 07, 2023 48.40 48.49 48.35 48.41 1,199 -0.48(-0.98%)
Sep 06, 2023 49.02 49.21 48.65 48.88 5,323 -0.20(-0.42%)
Sep 05, 2023 49.54 49.54 49.09 49.09 2,089 -1.01(-2.01%)
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.