Skip to main content

Mstar Smallcap Ishares ETF (NY: ISCB )

53.16 -0.02 (-0.04%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 42.78 43.34 42.72 42.83 91,563 -0.44(-1.02%)
Jun 29, 2022 43.90 43.90 43.11 43.28 3,171 -0.48(-1.09%)
Jun 28, 2022 44.74 44.74 43.75 43.75 2,636 -0.77(-1.72%)
Jun 27, 2022 44.59 44.82 44.35 44.52 2,839 +0.09(+0.21%)
Jun 24, 2022 43.79 44.46 43.79 44.43 6,290 +1.35(+3.14%)
Jun 23, 2022 42.64 43.08 42.48 43.08 6,597 +0.56(+1.33%)
Jun 22, 2022 42.59 42.81 42.47 42.51 6,005 -0.09(-0.22%)
Jun 21, 2022 42.51 43.15 42.41 42.61 5,638 +0.62(+1.48%)
Jun 17, 2022 41.91 42.19 41.58 41.99 13,267 +0.55(+1.33%)
Jun 16, 2022 42.73 42.73 41.35 41.43 7,354 -2.13(-4.89%)
Jun 15, 2022 43.47 43.84 43.36 43.57 26,422 +0.66(+1.53%)
Jun 14, 2022 43.50 43.50 42.68 42.91 6,562 -0.19(-0.43%)
Jun 13, 2022 43.69 43.70 42.98 43.09 8,509 -2.29(-5.04%)
Jun 10, 2022 45.64 45.64 45.22 45.38 87,122 -1.25(-2.68%)
Jun 09, 2022 47.58 47.58 46.63 46.63 2,814 -1.02(-2.15%)
Jun 08, 2022 48.27 48.27 47.51 47.65 17,561 -0.70(-1.44%)
Jun 07, 2022 47.48 48.36 47.48 48.35 4,876 +0.62(+1.29%)
Jun 06, 2022 47.92 47.92 47.62 47.73 2,610 +0.19(+0.39%)
Jun 03, 2022 47.67 47.73 47.31 47.55 4,059 -0.37(-0.77%)
Jun 02, 2022 46.96 47.92 46.96 47.92 3,547 +0.96(+2.05%)
Jun 01, 2022 47.28 47.41 46.28 46.95 3,238 -0.19(-0.40%)
May 31, 2022 47.10 47.42 47.02 47.15 6,982 -0.47(-0.98%)
May 27, 2022 46.67 47.61 46.67 47.61 7,553 +1.07(+2.30%)
May 26, 2022 46.39 46.69 46.39 46.54 4,093 +0.97(+2.12%)
May 25, 2022 45.39 45.71 45.16 45.57 8,300 +0.92(+2.06%)
May 24, 2022 44.65 44.81 44.21 44.65 5,087 -0.67(-1.48%)
May 23, 2022 45.49 45.57 45.10 45.33 6,765 +0.44(+0.99%)
May 20, 2022 45.45 45.45 44.02 44.88 3,029 -0.06(-0.13%)
May 19, 2022 44.64 45.49 44.64 44.94 14,405 -0.01(-0.03%)
May 18, 2022 45.58 45.58 44.76 44.95 232,779 -1.59(-3.41%)
May 17, 2022 46.05 46.54 45.90 46.54 5,218 +1.41(+3.12%)
May 16, 2022 45.14 45.55 44.98 45.13 5,486 -0.21(-0.47%)
May 13, 2022 44.68 45.62 44.57 45.35 7,855 +1.54(+3.53%)
May 12, 2022 43.67 43.95 43.13 43.80 9,293 +0.38(+0.88%)
May 11, 2022 44.44 44.78 43.42 43.42 6,962 -0.94(-2.12%)
May 10, 2022 45.06 45.06 43.71 44.36 6,556 -0.21(-0.48%)
May 09, 2022 45.66 45.86 44.45 44.57 12,496 -1.87(-4.04%)
May 06, 2022 46.91 46.91 45.99 46.45 4,373 -0.71(-1.51%)
May 05, 2022 48.67 48.67 46.90 47.16 7,226 -1.91(-3.90%)
May 04, 2022 47.60 49.07 47.40 49.07 3,870 +1.15(+2.40%)
May 03, 2022 47.32 48.08 47.32 47.92 3,171 +0.45(+0.95%)
May 02, 2022 47.13 47.48 46.53 47.48 5,612 +0.48(+1.01%)
Apr 29, 2022 48.19 48.19 46.99 47.00 8,691 -1.39(-2.88%)
Apr 28, 2022 47.27 48.58 47.20 48.39 25,281 +0.82(+1.72%)
Apr 27, 2022 47.67 47.99 47.47 47.58 6,478 -0.13(-0.26%)
Apr 26, 2022 48.76 48.76 47.70 47.70 8,058 -1.26(-2.57%)
Apr 25, 2022 48.65 49.06 48.14 48.96 4,114 +0.10(+0.21%)
Apr 22, 2022 50.11 50.11 48.86 48.86 2,692 -1.31(-2.60%)
Apr 21, 2022 51.58 51.58 50.16 50.17 1,578 -1.10(-2.15%)
Apr 20, 2022 51.48 51.49 51.26 51.27 2,118 +0.23(+0.44%)
Apr 19, 2022 50.52 51.12 50.52 51.04 6,031 +1.05(+2.11%)
Apr 18, 2022 50.33 50.33 49.83 49.99 2,464 -0.39(-0.78%)
Apr 14, 2022 50.65 50.65 50.37 50.38 6,423 -0.38(-0.75%)
Apr 13, 2022 50.26 50.77 50.16 50.77 3,591 +0.93(+1.87%)
Apr 12, 2022 50.32 50.65 49.67 49.83 3,107 +0.13(+0.27%)
Apr 11, 2022 49.67 49.94 49.67 49.70 36,068 -0.25(-0.50%)
Apr 08, 2022 50.19 50.45 49.95 49.95 4,382 -0.28(-0.55%)
Apr 07, 2022 50.36 50.36 49.74 50.23 4,112 -0.22(-0.43%)
Apr 06, 2022 50.93 50.93 50.20 50.45 5,174 -0.65(-1.28%)
Apr 05, 2022 52.35 52.48 51.10 51.10 2,563 -1.14(-2.18%)
Apr 04, 2022 52.13 52.24 52.10 52.24 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.