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 (%)
Dec 29, 2023 53.87 53.87 53.30 53.31 9,409 -0.64(-1.18%)
Dec 28, 2023 54.12 54.12 53.85 53.94 15,753 -0.05(-0.09%)
Dec 27, 2023 54.33 54.33 53.90 53.99 4,035 +0.06(+0.11%)
Dec 26, 2023 53.54 54.12 53.51 53.94 3,530 +0.58(+1.09%)
Dec 22, 2023 53.35 53.61 53.12 53.36 12,519 +0.39(+0.74%)
Dec 21, 2023 52.68 52.96 52.48 52.96 6,288 +0.84(+1.62%)
Dec 20, 2023 52.91 53.39 52.12 52.12 6,714 -0.97(-1.83%)
Dec 19, 2023 52.40 53.19 52.40 53.09 7,876 +0.90(+1.72%)
Dec 18, 2023 52.26 52.34 52.10 52.19 2,958 -0.10(-0.19%)
Dec 15, 2023 52.49 52.49 52.12 52.29 4,992 -0.35(-0.66%)
Dec 14, 2023 52.28 52.88 52.28 52.64 13,215 +1.43(+2.80%)
Dec 13, 2023 49.57 51.21 49.42 51.20 4,199 +1.56(+3.14%)
Dec 12, 2023 49.75 49.89 49.43 49.64 5,289 -0.07(-0.14%)
Dec 11, 2023 49.42 49.74 49.42 49.72 2,407 +0.16(+0.33%)
Dec 08, 2023 49.69 49.73 49.23 49.55 6,748 +0.32(+0.65%)
Dec 07, 2023 49.11 49.26 49.09 49.23 4,803 +0.37(+0.75%)
Dec 06, 2023 49.77 49.88 48.81 48.86 7,075 -0.11(-0.22%)
Dec 05, 2023 49.14 49.14 48.92 48.97 3,447 -0.69(-1.40%)
Dec 04, 2023 49.51 49.66 49.25 49.66 5,949 +0.48(+0.97%)
Dec 01, 2023 47.56 49.19 47.56 49.19 8,082 +1.46(+3.06%)
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 45.93 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%)
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.