Skip to main content

Mstar Smallcap Ishares ETF (NY: ISCB )

53.46 +0.13 (+0.24%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 55.38 55.47 55.09 55.36 10,054 +0.15(+0.28%)
Aug 30, 2021 55.35 55.37 55.17 55.21 3,687 -0.23(-0.42%)
Aug 27, 2021 54.12 55.55 54.12 55.44 702 +1.34(+2.48%)
Aug 26, 2021 54.75 54.75 54.08 54.10 1,941 -0.57(-1.05%)
Aug 25, 2021 54.32 54.97 54.32 54.68 5,503 +0.29(+0.53%)
Aug 24, 2021 54.22 54.40 54.05 54.39 5,349 +0.56(+1.05%)
Aug 23, 2021 53.54 53.85 53.54 53.82 3,292 +0.87(+1.65%)
Aug 20, 2021 52.35 52.99 52.30 52.95 4,421 +0.85(+1.63%)
Aug 19, 2021 52.40 52.40 52.00 52.10 3,646 -0.69(-1.31%)
Aug 18, 2021 53.07 53.54 52.79 52.79 6,171 -0.45(-0.85%)
Aug 17, 2021 53.49 53.49 52.70 53.24 31,598 -0.62(-1.15%)
Aug 16, 2021 54.00 54.07 53.64 53.86 2,661 -0.43(-0.79%)
Aug 13, 2021 54.38 54.53 54.29 54.29 1,821 -0.42(-0.76%)
Aug 12, 2021 54.76 54.76 54.48 54.71 2,019 -0.12(-0.21%)
Aug 11, 2021 54.39 54.82 54.39 54.82 4,393 +0.31(+0.57%)
Aug 10, 2021 54.44 54.65 54.44 54.51 2,402 +0.13(+0.24%)
Aug 09, 2021 54.44 54.61 54.27 54.38 10,438 -0.28(-0.52%)
Aug 06, 2021 54.75 54.77 54.54 54.66 5,216 +0.33(+0.61%)
Aug 05, 2021 53.79 54.33 53.79 54.33 1,395 +0.87(+1.63%)
Aug 04, 2021 53.94 54.02 53.46 53.46 630 -0.67(-1.24%)
Aug 03, 2021 54.28 54.28 53.52 54.13 3,163 +0.19(+0.34%)
Aug 02, 2021 54.63 54.63 53.95 53.95 2,204 -0.24(-0.44%)
Jul 30, 2021 54.34 54.38 54.19 54.19 3,426 -0.32(-0.59%)
Jul 29, 2021 54.46 54.79 54.46 54.51 2,936 +0.39(+0.71%)
Jul 28, 2021 53.77 54.27 53.45 54.12 1,664 +0.70(+1.31%)
Jul 27, 2021 53.02 53.42 53.02 53.42 2,511 -0.52(-0.96%)
Jul 26, 2021 54.25 54.25 53.73 53.93 11,389 +0.25(+0.46%)
Jul 23, 2021 53.45 53.73 53.43 53.68 4,735 +0.23(+0.43%)
Jul 22, 2021 54.11 54.11 53.27 53.45 4,801 -0.74(-1.37%)
Jul 21, 2021 54.23 54.31 54.09 54.20 1,026 +0.87(+1.63%)
Jul 20, 2021 51.86 53.53 51.86 53.33 11,553 +1.58(+3.05%)
Jul 19, 2021 51.76 51.79 51.35 51.75 4,136 -0.94(-1.78%)
Jul 16, 2021 53.84 53.84 52.66 52.69 2,948 -0.64(-1.20%)
Jul 15, 2021 53.42 53.54 53.33 53.33 1,782 -0.28(-0.52%)
Jul 14, 2021 53.88 53.91 53.61 53.61 2,139 -0.78(-1.43%)
Jul 13, 2021 55.11 55.11 54.39 54.39 2,448 -1.00(-1.81%)
Jul 12, 2021 55.18 55.39 55.05 55.39 3,132 -0.01(-0.01%)
Jul 09, 2021 55.14 55.40 55.08 55.40 2,752 +1.23(+2.27%)
Jul 08, 2021 53.86 54.26 53.34 54.17 13,372 -0.59(-1.09%)
Jul 07, 2021 55.30 55.30 54.32 54.76 2,847 -0.43(-0.78%)
Jul 06, 2021 55.91 55.91 54.92 55.19 5,684 -0.75(-1.34%)
Jul 02, 2021 56.67 56.67 55.87 55.94 2,552 -0.43(-0.76%)
Jul 01, 2021 56.24 56.48 56.20 56.37 3,744 +0.33(+0.59%)
Jun 30, 2021 56.03 56.13 56.03 56.04 2,474 +0.07(+0.12%)
Jun 29, 2021 56.54 56.54 55.90 55.97 8,329 -0.26(-0.46%)
Jun 28, 2021 56.36 56.43 55.90 56.23 5,715 -0.44(-0.78%)
Jun 25, 2021 56.76 56.84 56.67 56.67 4,857 +0.21(+0.37%)
Jun 24, 2021 56.07 56.46 56.07 56.46 9,153 +0.66(+1.18%)
Jun 23, 2021 55.73 56.05 55.73 55.79 1,838 +0.19(+0.34%)
Jun 22, 2021 55.60 55.66 55.11 55.61 4,934 +0.07(+0.13%)
Jun 21, 2021 55.13 55.55 55.13 55.53 3,590 +1.06(+1.94%)
Jun 18, 2021 54.94 54.94 54.47 54.47 1,998 -1.07(-1.92%)
Jun 17, 2021 56.14 56.29 55.10 55.54 9,784 -0.89(-1.57%)
Jun 16, 2021 56.61 56.61 56.09 56.43 4,030 -0.12(-0.21%)
Jun 15, 2021 56.45 56.64 56.37 56.54 4,259 -0.07(-0.13%)
Jun 14, 2021 57.29 57.29 56.51 56.61 3,355 -0.40(-0.69%)
Jun 11, 2021 56.91 57.01 56.81 57.01 2,296 +0.47(+0.84%)
Jun 10, 2021 57.22 57.22 56.54 56.54 5,335 -0.27(-0.47%)
Jun 09, 2021 57.48 57.48 56.80 56.80 2,800 -0.43(-0.75%)
Jun 08, 2021 56.91 57.30 56.89 57.23 3,215 +0.64(+1.14%)
Jun 07, 2021 56.42 56.67 56.19 56.59 6,483 +0.48(+0.85%)
Jun 04, 2021 56.10 56.11 55.86 56.11 4,189 +0.19(+0.33%)
Jun 03, 2021 55.78 56.06 55.68 55.93 3,924 -0.33(-0.58%)
Jun 02, 2021 56.44 56.44 56.10 56.25 11,725 -0.15(-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.