Skip to main content

Mstar Smallcap Ishares ETF (NY: ISCB )

53.47 +0.14 (+0.26%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 47.95 49.04 47.95 48.71 2,409 +0.16(+0.34%)
Feb 27, 2023 48.89 48.89 48.55 48.55 1,560 +0.19(+0.39%)
Feb 24, 2023 47.58 48.51 47.58 48.36 7,703 -0.43(-0.89%)
Feb 23, 2023 49.45 49.45 48.14 48.79 6,863 +0.44(+0.91%)
Feb 22, 2023 48.37 48.80 48.24 48.35 10,481 -0.11(-0.22%)
Feb 21, 2023 48.82 48.87 48.44 48.46 4,231 -1.45(-2.90%)
Feb 17, 2023 50.16 50.16 49.46 49.90 10,603 -0.03(-0.06%)
Feb 16, 2023 49.99 50.23 49.67 49.93 4,292 -0.42(-0.83%)
Feb 15, 2023 49.66 50.35 49.66 50.35 7,666 +0.46(+0.91%)
Feb 14, 2023 50.08 50.08 49.44 49.89 7,594 +0.18(+0.35%)
Feb 13, 2023 49.74 49.74 49.23 49.72 7,631 +0.57(+1.16%)
Feb 10, 2023 49.57 49.57 48.91 49.15 5,563 -0.09(-0.19%)
Feb 09, 2023 50.35 50.35 49.24 49.24 2,338 -0.74(-1.47%)
Feb 08, 2023 50.94 50.94 49.74 49.98 20,913 -0.65(-1.28%)
Feb 07, 2023 49.84 50.63 49.64 50.63 82,836 +0.45(+0.90%)
Feb 06, 2023 50.81 50.81 50.02 50.17 3,595 -0.71(-1.40%)
Feb 03, 2023 50.97 50.97 50.66 50.89 3,260 -0.45(-0.87%)
Feb 02, 2023 50.83 51.59 50.83 51.33 3,144 +1.17(+2.34%)
Feb 01, 2023 49.39 50.56 49.29 50.16 5,722 +0.76(+1.53%)
Jan 31, 2023 48.62 49.40 48.50 49.40 4,806 +1.05(+2.17%)
Jan 30, 2023 48.58 48.78 48.27 48.35 10,003 -0.62(-1.27%)
Jan 27, 2023 48.67 49.02 48.39 48.97 35,034 +0.39(+0.80%)
Jan 26, 2023 48.63 48.63 48.26 48.59 3,137 +0.39(+0.81%)
Jan 25, 2023 47.56 48.31 47.47 48.20 2,420 +0.07(+0.15%)
Jan 24, 2023 48.11 48.32 48.02 48.12 2,878 -0.18(-0.37%)
Jan 23, 2023 47.95 48.42 47.59 48.30 11,025 +0.66(+1.38%)
Jan 20, 2023 47.26 47.64 46.88 47.64 8,181 +0.86(+1.84%)
Jan 19, 2023 47.17 47.17 46.53 46.78 5,387 -0.63(-1.33%)
Jan 18, 2023 48.67 48.67 47.38 47.41 4,764 -0.53(-1.11%)
Jan 17, 2023 48.25 48.25 47.70 47.94 18,876 -0.04(-0.08%)
Jan 13, 2023 47.59 48.04 47.59 47.98 6,241 +0.33(+0.68%)
Jan 12, 2023 47.06 47.80 46.87 47.65 3,988 +0.56(+1.18%)
Jan 11, 2023 45.98 47.13 45.98 47.10 4,510 +0.73(+1.56%)
Jan 10, 2023 45.39 46.37 45.39 46.37 10,847 +0.62(+1.35%)
Jan 09, 2023 45.51 46.29 45.51 45.76 5,551 +0.09(+0.19%)
Jan 06, 2023 45.29 45.67 44.81 45.67 14,692 +1.07(+2.39%)
Jan 05, 2023 44.24 44.78 44.24 44.60 2,881 -0.42(-0.94%)
Jan 04, 2023 44.36 45.32 44.36 45.03 3,661 +0.64(+1.44%)
Jan 03, 2023 45.28 45.28 44.02 44.39 5,849 -0.22(-0.48%)
Dec 30, 2022 44.25 44.61 44.12 44.61 6,847 -0.20(-0.45%)
Dec 29, 2022 44.41 44.83 44.41 44.81 59,340 +1.10(+2.52%)
Dec 28, 2022 44.31 44.31 43.62 43.71 8,542 -0.51(-1.15%)
Dec 27, 2022 43.75 44.41 43.75 44.21 6,403 -0.27(-0.62%)
Dec 23, 2022 44.69 44.69 44.07 44.49 58,346 +0.19(+0.42%)
Dec 22, 2022 44.29 44.30 43.56 44.30 12,678 -0.72(-1.59%)
Dec 21, 2022 44.24 45.02 44.24 45.02 15,850 +0.83(+1.87%)
Dec 20, 2022 43.29 44.34 43.29 44.19 10,200 +0.17(+0.39%)
Dec 19, 2022 45.32 45.32 43.71 44.02 11,456 -0.64(-1.44%)
Dec 16, 2022 44.60 44.66 44.09 44.66 6,418 -0.24(-0.53%)
Dec 15, 2022 45.50 45.50 44.77 44.90 14,936 -1.21(-2.61%)
Dec 14, 2022 46.64 46.64 45.90 46.11 8,335 -0.22(-0.47%)
Dec 13, 2022 46.78 46.84 46.12 46.33 4,290 +0.37(+0.80%)
Dec 12, 2022 45.82 45.96 45.26 45.96 2,311 +0.55(+1.21%)
Dec 09, 2022 45.94 46.01 45.41 45.41 56,918 -0.43(-0.94%)
Dec 08, 2022 45.27 46.22 45.27 45.84 2,513 +0.16(+0.35%)
Dec 07, 2022 45.60 45.80 45.44 45.68 8,093 -0.11(-0.23%)
Dec 06, 2022 46.35 46.35 45.41 45.79 10,672 -0.51(-1.11%)
Dec 05, 2022 47.60 47.60 46.29 46.30 2,978 -1.32(-2.78%)
Dec 02, 2022 47.04 47.76 47.03 47.63 6,478 +0.23(+0.49%)
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.