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 (%)
Jun 30, 2022 42.78 43.34 42.72 42.84 91,547 -0.44(-1.02%)
Jun 29, 2022 43.91 43.91 43.12 43.28 3,170 -0.48(-1.09%)
Jun 28, 2022 44.75 44.75 43.76 43.76 2,635 -0.77(-1.72%)
Jun 27, 2022 44.59 44.82 44.36 44.53 2,839 +0.09(+0.21%)
Jun 24, 2022 43.80 44.47 43.80 44.44 6,289 +1.35(+3.14%)
Jun 23, 2022 42.65 43.08 42.49 43.08 6,596 +0.56(+1.33%)
Jun 22, 2022 42.60 42.82 42.48 42.52 6,004 -0.09(-0.22%)
Jun 21, 2022 42.52 43.16 42.42 42.62 5,637 +0.62(+1.48%)
Jun 17, 2022 41.92 42.20 41.59 41.99 13,265 +0.55(+1.33%)
Jun 16, 2022 42.73 42.73 41.36 41.44 7,353 -2.13(-4.89%)
Jun 15, 2022 43.48 43.85 43.37 43.57 26,418 +0.66(+1.53%)
Jun 14, 2022 43.51 43.51 42.69 42.92 6,560 -0.19(-0.43%)
Jun 13, 2022 43.69 43.71 42.99 43.10 8,507 -2.29(-5.04%)
Jun 10, 2022 45.65 45.65 45.23 45.39 87,107 -1.25(-2.68%)
Jun 09, 2022 47.58 47.58 46.64 46.64 2,813 -1.02(-2.15%)
Jun 08, 2022 48.28 48.28 47.52 47.66 17,558 -0.70(-1.44%)
Jun 07, 2022 47.49 48.37 47.49 48.36 4,875 +0.62(+1.29%)
Jun 06, 2022 47.93 47.93 47.63 47.74 2,609 +0.19(+0.39%)
Jun 03, 2022 47.68 47.74 47.32 47.55 4,058 -0.37(-0.77%)
Jun 02, 2022 46.97 47.92 46.97 47.92 3,547 +0.96(+2.05%)
Jun 01, 2022 47.28 47.41 46.28 46.96 3,237 -0.19(-0.40%)
May 31, 2022 47.11 47.43 47.03 47.15 6,981 -0.47(-0.98%)
May 27, 2022 46.68 47.62 46.68 47.62 7,552 +1.07(+2.30%)
May 26, 2022 46.40 46.69 46.40 46.55 4,092 +0.97(+2.12%)
May 25, 2022 45.40 45.71 45.16 45.58 8,298 +0.92(+2.06%)
May 24, 2022 44.66 44.82 44.21 44.66 5,086 -0.67(-1.48%)
May 23, 2022 45.50 45.57 45.11 45.33 6,763 +0.44(+0.99%)
May 20, 2022 45.46 45.46 44.03 44.89 3,029 -0.06(-0.13%)
May 19, 2022 44.65 45.50 44.65 44.95 14,402 -0.01(-0.03%)
May 18, 2022 45.58 45.58 44.77 44.96 232,739 -1.59(-3.41%)
May 17, 2022 46.06 46.55 45.90 46.55 5,217 +1.41(+3.12%)
May 16, 2022 45.15 45.56 44.99 45.14 5,485 -0.21(-0.47%)
May 13, 2022 44.69 45.62 44.58 45.35 7,854 +1.54(+3.53%)
May 12, 2022 43.68 43.95 43.14 43.81 9,291 +0.38(+0.88%)
May 11, 2022 44.45 44.78 43.43 43.43 6,961 -0.94(-2.12%)
May 10, 2022 45.07 45.07 43.72 44.37 6,555 -0.21(-0.48%)
May 09, 2022 45.67 45.86 44.45 44.58 12,494 -1.88(-4.04%)
May 06, 2022 46.92 46.92 46.00 46.46 4,372 -0.71(-1.51%)
May 05, 2022 48.67 48.67 46.91 47.17 7,224 -1.91(-3.90%)
May 04, 2022 47.61 49.08 47.41 49.08 3,870 +1.15(+2.40%)
May 03, 2022 47.33 48.09 47.33 47.93 3,171 +0.45(+0.95%)
May 02, 2022 47.14 47.49 46.54 47.48 5,611 +0.48(+1.01%)
Apr 29, 2022 48.20 48.20 46.99 47.01 8,690 -1.40(-2.88%)
Apr 28, 2022 47.27 48.59 47.20 48.40 25,277 +0.82(+1.72%)
Apr 27, 2022 47.68 48.00 47.48 47.58 6,477 -0.13(-0.26%)
Apr 26, 2022 48.77 48.77 47.71 47.71 8,057 -1.26(-2.57%)
Apr 25, 2022 48.65 49.07 48.15 48.97 4,113 +0.10(+0.21%)
Apr 22, 2022 50.12 50.12 48.87 48.87 2,691 -1.31(-2.60%)
Apr 21, 2022 51.59 51.59 50.17 50.18 1,578 -1.10(-2.15%)
Apr 20, 2022 51.49 51.50 51.27 51.28 2,117 +0.23(+0.44%)
Apr 19, 2022 50.53 51.13 50.53 51.05 6,030 +1.05(+2.11%)
Apr 18, 2022 50.34 50.34 49.84 50.00 2,463 -0.39(-0.78%)
Apr 14, 2022 50.66 50.66 50.38 50.39 6,422 -0.38(-0.75%)
Apr 13, 2022 50.27 50.77 50.17 50.77 3,590 +0.93(+1.87%)
Apr 12, 2022 50.33 50.66 49.68 49.84 3,106 +0.13(+0.27%)
Apr 11, 2022 49.68 49.94 49.68 49.71 36,062 -0.25(-0.50%)
Apr 08, 2022 50.20 50.46 49.96 49.96 4,381 -0.28(-0.55%)
Apr 07, 2022 50.36 50.36 49.75 50.24 4,111 -0.22(-0.43%)
Apr 06, 2022 50.94 50.94 50.21 50.45 5,173 -0.65(-1.28%)
Apr 05, 2022 52.36 52.49 51.11 51.11 2,563 -1.14(-2.18%)
Apr 04, 2022 52.14 52.25 52.11 52.25 1,438 +0.11(+0.21%)
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.