Skip to main content

Mstar Smallcap Ishares ETF (NY: ISCB )

53.40 +0.07 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 52.44 52.45 51.69 51.69 2,113 -0.48(-0.92%)
Mar 30, 2022 53.10 53.10 52.02 52.17 3,715 -0.87(-1.65%)
Mar 29, 2022 52.42 53.23 52.42 53.04 1,442 +1.35(+2.60%)
Mar 28, 2022 51.67 51.70 51.24 51.70 2,934 -0.13(-0.25%)
Mar 25, 2022 51.91 51.91 51.64 51.83 4,605 +0.17(+0.33%)
Mar 24, 2022 51.13 51.66 51.13 51.66 3,437 +0.54(+1.06%)
Mar 23, 2022 51.92 51.92 51.11 51.11 2,973 -0.83(-1.60%)
Mar 22, 2022 51.59 52.25 51.59 51.95 4,922 +0.57(+1.11%)
Mar 21, 2022 51.81 51.88 51.20 51.38 2,516 -0.49(-0.94%)
Mar 18, 2022 51.29 51.86 51.29 51.86 1,526 +0.55(+1.07%)
Mar 17, 2022 50.51 51.31 50.51 51.31 4,310 +0.69(+1.37%)
Mar 16, 2022 49.99 50.62 49.99 50.62 3,611 +1.54(+3.14%)
Mar 15, 2022 48.76 49.10 48.57 49.08 3,774 +0.68(+1.40%)
Mar 14, 2022 49.53 49.53 48.28 48.40 8,098 -0.92(-1.86%)
Mar 11, 2022 50.01 50.01 49.32 49.32 4,742 -0.68(-1.36%)
Mar 10, 2022 49.43 50.00 49.22 50.00 2,576 -0.05(-0.09%)
Mar 09, 2022 49.85 50.25 49.85 50.04 8,490 +1.33(+2.73%)
Mar 08, 2022 48.68 49.72 48.68 48.71 3,738 +0.30(+0.62%)
Mar 07, 2022 49.42 49.42 48.37 48.41 3,634 -1.21(-2.43%)
Mar 04, 2022 49.50 49.62 49.46 49.62 6,356 -0.89(-1.76%)
Mar 03, 2022 51.22 51.22 50.32 50.51 7,658 -0.61(-1.19%)
Mar 02, 2022 50.95 51.30 50.95 51.12 2,947 +1.28(+2.56%)
Mar 01, 2022 50.70 50.94 49.84 49.84 2,486 -1.07(-2.11%)
Feb 28, 2022 50.53 50.92 50.37 50.92 1,208 +0.21(+0.42%)
Feb 25, 2022 49.83 50.78 49.86 50.70 8,071 +1.11(+2.24%)
Feb 24, 2022 47.47 49.59 47.47 49.59 19,838 +1.02(+2.11%)
Feb 23, 2022 49.74 50.01 48.52 48.57 4,441 -0.89(-1.80%)
Feb 22, 2022 50.15 50.17 49.26 49.46 7,897 -0.66(-1.32%)
Feb 18, 2022 50.12 0 -0.49(-0.97%)
Feb 17, 2022 51.32 51.32 50.48 50.61 11,537 -1.27(-2.44%)
Feb 16, 2022 51.44 51.97 51.43 51.88 3,385 +0.12(+0.22%)
Feb 15, 2022 50.89 51.77 50.89 51.76 2,223 +1.35(+2.69%)
Feb 14, 2022 50.88 50.88 50.14 50.41 3,309 -0.32(-0.64%)
Feb 11, 2022 51.35 51.49 50.52 50.73 5,112 -0.49(-0.97%)
Feb 10, 2022 51.12 52.41 50.98 51.23 3,799 -0.72(-1.39%)
Feb 09, 2022 51.33 51.95 51.33 51.95 8,606 +0.93(+1.83%)
Feb 08, 2022 50.50 51.01 50.50 51.01 4,994 +0.93(+1.86%)
Feb 07, 2022 50.30 50.40 50.09 50.09 2,757 +0.18(+0.37%)
Feb 04, 2022 49.30 50.17 49.18 49.90 5,956 +0.26(+0.53%)
Feb 03, 2022 49.94 49.64 49.64 5,718 -0.94(-1.86%)
Feb 02, 2022 51.05 51.05 50.42 50.58 3,672 -0.45(-0.89%)
Feb 01, 2022 50.41 51.04 50.41 51.04 2,724 +0.64(+1.27%)
Jan 31, 2022 49.57 50.40 50.40 3,153 +1.51(+3.08%)
Jan 28, 2022 47.61 48.89 47.61 48.89 2,357 +0.74(+1.54%)
Jan 27, 2022 49.48 49.89 48.03 48.15 7,536 -0.96(-1.95%)
Jan 26, 2022 50.58 50.82 49.04 49.11 3,891 -0.66(-1.32%)
Jan 25, 2022 49.53 50.18 48.82 49.76 4,792 -0.73(-1.45%)
Jan 24, 2022 48.46 50.58 48.07 50.49 18,098 +0.93(+1.88%)
Jan 21, 2022 49.92 50.59 49.55 49.56 3,273 -0.85(-1.69%)
Jan 20, 2022 51.62 52.18 50.42 50.42 10,386 -0.92(-1.79%)
Jan 19, 2022 52.16 52.18 51.34 51.34 12,442 -0.77(-1.48%)
Jan 18, 2022 52.98 52.98 52.10 52.10 3,798 -1.51(-2.81%)
Jan 14, 2022 53.61 0 +0.02(+0.04%)
Jan 13, 2022 54.34 54.44 53.59 53.59 4,113 -0.44(-0.81%)
Jan 12, 2022 54.48 54.48 53.83 54.03 5,653 -0.25(-0.46%)
Jan 11, 2022 53.97 54.28 53.65 54.28 2,165 +0.61(+1.13%)
Jan 10, 2022 53.54 53.67 52.74 53.67 8,542 -0.23(-0.43%)
Jan 07, 2022 54.50 54.50 53.90 53.90 6,853 -0.43(-0.80%)
Jan 06, 2022 54.45 54.71 53.73 54.34 10,742 +0.21(+0.40%)
Jan 05, 2022 55.94 56.00 54.12 54.12 5,106 -1.67(-2.99%)
Jan 04, 2022 55.81 56.20 55.36 55.79 8,352 +0.14(+0.26%)
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.