Skip to main content

Mstar Smallcap Ishares ETF (NY: ISCB )

53.07 -0.20 (-0.38%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 55.37 55.46 55.08 55.35 10,056 +0.15(+0.28%)
Aug 30, 2021 55.34 55.36 55.16 55.20 3,687 -0.23(-0.42%)
Aug 27, 2021 54.12 55.54 54.12 55.43 702 +1.34(+2.48%)
Aug 26, 2021 54.74 54.74 54.07 54.09 1,942 -0.57(-1.05%)
Aug 25, 2021 54.31 54.96 54.31 54.67 5,504 +0.29(+0.53%)
Aug 24, 2021 54.21 54.39 54.04 54.38 5,350 +0.56(+1.05%)
Aug 23, 2021 53.53 53.84 53.53 53.81 3,292 +0.87(+1.65%)
Aug 20, 2021 52.34 52.98 52.29 52.94 4,422 +0.85(+1.63%)
Aug 19, 2021 52.39 52.40 51.99 52.09 3,646 -0.69(-1.31%)
Aug 18, 2021 53.06 53.53 52.78 52.78 6,172 -0.45(-0.85%)
Aug 17, 2021 53.48 53.48 52.69 53.23 31,603 -0.62(-1.15%)
Aug 16, 2021 53.99 54.06 53.63 53.85 2,661 -0.43(-0.79%)
Aug 13, 2021 54.37 54.52 54.28 54.28 1,821 -0.42(-0.76%)
Aug 12, 2021 54.75 54.75 54.47 54.70 2,019 -0.12(-0.21%)
Aug 11, 2021 54.38 54.81 54.38 54.81 4,394 +0.31(+0.57%)
Aug 10, 2021 54.43 54.64 54.43 54.50 2,402 +0.13(+0.24%)
Aug 09, 2021 54.43 54.60 54.26 54.37 10,439 -0.28(-0.52%)
Aug 06, 2021 54.75 54.76 54.53 54.66 5,217 +0.33(+0.61%)
Aug 05, 2021 53.78 54.32 53.78 54.32 1,395 +0.87(+1.63%)
Aug 04, 2021 53.93 54.01 53.45 53.45 630 -0.67(-1.24%)
Aug 03, 2021 54.27 54.27 53.51 54.12 3,164 +0.19(+0.34%)
Aug 02, 2021 54.62 54.62 53.94 53.94 2,205 -0.24(-0.44%)
Jul 30, 2021 54.33 54.37 54.18 54.18 3,426 -0.32(-0.59%)
Jul 29, 2021 54.45 54.78 54.45 54.50 2,936 +0.39(+0.71%)
Jul 28, 2021 53.76 54.26 53.44 54.11 1,664 +0.70(+1.31%)
Jul 27, 2021 53.01 53.41 53.01 53.41 2,511 -0.52(-0.96%)
Jul 26, 2021 54.25 54.25 53.72 53.93 11,391 +0.25(+0.46%)
Jul 23, 2021 53.44 53.72 53.42 53.68 4,736 +0.23(+0.43%)
Jul 22, 2021 54.11 54.11 53.27 53.44 4,802 -0.74(-1.37%)
Jul 21, 2021 54.22 54.30 54.08 54.19 1,027 +0.87(+1.63%)
Jul 20, 2021 51.85 53.52 51.85 53.32 11,555 +1.58(+3.05%)
Jul 19, 2021 51.76 51.78 51.35 51.74 4,136 -0.94(-1.78%)
Jul 16, 2021 53.83 53.83 52.65 52.68 2,949 -0.64(-1.20%)
Jul 15, 2021 53.41 53.53 53.32 53.32 1,783 -0.28(-0.52%)
Jul 14, 2021 53.87 53.90 53.60 53.60 2,140 -0.78(-1.43%)
Jul 13, 2021 55.10 55.10 54.38 54.38 2,449 -1.00(-1.81%)
Jul 12, 2021 55.18 55.38 55.04 55.38 3,132 -0.01(-0.01%)
Jul 09, 2021 55.13 55.39 55.07 55.39 2,752 +1.23(+2.27%)
Jul 08, 2021 53.85 54.25 53.33 54.16 13,374 -0.59(-1.09%)
Jul 07, 2021 55.29 55.29 54.31 54.75 2,847 -0.43(-0.78%)
Jul 06, 2021 55.90 55.90 54.91 55.18 5,685 -0.75(-1.34%)
Jul 02, 2021 56.67 56.67 55.86 55.93 2,552 -0.43(-0.76%)
Jul 01, 2021 56.23 56.47 56.19 56.36 3,745 +0.33(+0.60%)
Jun 30, 2021 56.03 56.12 56.02 56.03 2,475 +0.07(+0.12%)
Jun 29, 2021 56.53 56.53 55.89 55.96 8,331 -0.26(-0.46%)
Jun 28, 2021 56.35 56.42 55.89 56.22 5,716 -0.44(-0.78%)
Jun 25, 2021 56.75 56.83 56.66 56.66 4,858 +0.21(+0.38%)
Jun 24, 2021 56.06 56.45 56.06 56.45 9,155 +0.66(+1.18%)
Jun 23, 2021 55.72 56.04 55.72 55.79 1,838 +0.19(+0.34%)
Jun 22, 2021 55.60 55.65 55.10 55.60 4,935 +0.07(+0.13%)
Jun 21, 2021 55.12 55.54 55.12 55.52 3,591 +1.06(+1.94%)
Jun 18, 2021 54.93 54.93 54.46 54.46 1,998 -1.07(-1.92%)
Jun 17, 2021 56.13 56.28 55.09 55.53 9,786 -0.89(-1.57%)
Jun 16, 2021 56.60 56.60 56.08 56.42 4,031 -0.12(-0.21%)
Jun 15, 2021 56.44 56.63 56.36 56.53 4,260 -0.07(-0.12%)
Jun 14, 2021 57.28 57.28 56.50 56.60 3,355 -0.40(-0.69%)
Jun 11, 2021 56.90 57.00 56.80 57.00 2,297 +0.47(+0.84%)
Jun 10, 2021 57.21 57.21 56.53 56.53 5,336 -0.27(-0.47%)
Jun 09, 2021 57.47 57.47 56.79 56.79 2,801 -0.43(-0.75%)
Jun 08, 2021 56.90 57.29 56.88 57.22 3,215 +0.64(+1.14%)
Jun 07, 2021 56.41 56.66 56.18 56.58 6,484 +0.48(+0.85%)
Jun 04, 2021 56.09 56.10 55.85 56.10 4,190 +0.19(+0.33%)
Jun 03, 2021 55.77 56.05 55.67 55.92 3,924 -0.33(-0.58%)
Jun 02, 2021 56.43 56.43 56.09 56.24 11,727 -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.