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 (%)
Aug 31, 2023 49.57 49.80 49.48 49.50 8,044 +0.01(+0.02%)
Aug 30, 2023 49.59 49.65 49.40 49.49 50,731 +0.23(+0.46%)
Aug 29, 2023 48.66 49.29 48.52 49.27 7,500 +0.72(+1.48%)
Aug 28, 2023 48.26 48.89 48.26 48.55 2,150 +0.38(+0.79%)
Aug 25, 2023 48.89 48.89 47.65 48.17 4,904 +0.11(+0.22%)
Aug 24, 2023 48.33 48.76 48.06 48.06 50,511 -0.44(-0.90%)
Aug 23, 2023 48.20 48.50 48.17 48.50 1,883 +0.46(+0.96%)
Aug 22, 2023 48.66 48.66 48.00 48.04 2,840 -0.20(-0.41%)
Aug 21, 2023 48.25 48.26 47.81 48.24 3,804 -0.19(-0.39%)
Aug 18, 2023 47.24 48.45 47.24 48.43 11,926 +0.34(+0.71%)
Aug 17, 2023 48.96 48.96 47.89 48.09 8,646 -0.51(-1.05%)
Aug 16, 2023 48.94 49.20 48.60 48.60 11,852 -0.56(-1.13%)
Aug 15, 2023 49.42 49.51 49.15 49.15 4,189 -0.64(-1.28%)
Aug 14, 2023 49.54 49.81 49.42 49.79 5,570 -0.04(-0.07%)
Aug 11, 2023 49.92 49.95 49.75 49.83 5,841 +0.04(+0.08%)
Aug 10, 2023 50.28 50.28 49.63 49.79 5,953 -0.27(-0.53%)
Aug 09, 2023 50.14 50.33 49.85 50.05 8,114 -0.28(-0.56%)
Aug 08, 2023 49.93 50.33 49.80 50.33 2,791 -0.38(-0.74%)
Aug 07, 2023 50.69 50.71 50.56 50.71 5,426 +0.18(+0.36%)
Aug 04, 2023 50.67 50.99 50.53 50.53 2,456 -0.11(-0.22%)
Aug 03, 2023 50.50 50.72 50.26 50.64 4,145 -0.20(-0.39%)
Aug 02, 2023 50.85 51.01 50.73 50.84 2,794 -0.73(-1.42%)
Aug 01, 2023 51.53 51.57 51.31 51.57 2,821 -0.24(-0.46%)
Jul 31, 2023 51.63 51.83 51.63 51.81 1,200 +0.60(+1.18%)
Jul 28, 2023 51.26 51.40 51.09 51.20 8,014 +0.69(+1.37%)
Jul 27, 2023 51.53 51.53 50.51 50.52 5,228 -0.72(-1.41%)
Jul 26, 2023 50.62 51.47 50.62 51.24 4,958 +0.29(+0.57%)
Jul 25, 2023 50.66 51.14 50.66 50.95 5,808 +0.02(+0.03%)
Jul 24, 2023 50.98 50.98 50.88 50.93 880 +0.10(+0.20%)
Jul 21, 2023 51.41 51.41 50.83 50.83 6,794 -0.25(-0.49%)
Jul 20, 2023 51.60 51.60 50.93 51.08 3,174 -0.37(-0.72%)
Jul 19, 2023 51.50 51.51 51.26 51.45 3,846 +0.28(+0.55%)
Jul 18, 2023 51.04 51.28 51.03 51.17 6,863 +0.55(+1.09%)
Jul 17, 2023 49.75 50.78 49.70 50.62 4,828 +0.40(+0.79%)
Jul 14, 2023 50.61 50.71 50.00 50.22 4,935 -0.50(-0.99%)
Jul 13, 2023 50.80 50.81 50.52 50.72 2,867 +0.41(+0.81%)
Jul 12, 2023 50.46 50.54 50.31 50.31 2,022 +0.50(+1.01%)
Jul 11, 2023 48.88 50.01 48.88 49.81 32,458 +0.58(+1.18%)
Jul 10, 2023 48.73 49.26 48.73 49.23 2,930 +0.76(+1.57%)
Jul 07, 2023 48.06 48.80 48.06 48.46 5,874 +0.55(+1.14%)
Jul 06, 2023 48.39 48.39 47.46 47.92 3,057 -0.75(-1.54%)
Jul 05, 2023 49.16 49.16 48.67 48.67 3,103 -0.51(-1.03%)
Jul 03, 2023 49.10 49.31 49.10 49.17 2,317 +0.18(+0.36%)
Jun 30, 2023 49.19 49.19 49.00 49.00 937 +0.31(+0.64%)
Jun 29, 2023 48.29 48.76 48.29 48.69 19,433 +0.55(+1.15%)
Jun 28, 2023 47.92 48.18 47.86 48.13 7,113 +0.16(+0.33%)
Jun 27, 2023 47.28 47.97 47.28 47.97 6,879 +0.79(+1.68%)
Jun 26, 2023 46.89 47.51 46.89 47.18 4,758 +0.24(+0.51%)
Jun 23, 2023 47.34 47.34 46.91 46.94 2,580 -0.68(-1.43%)
Jun 22, 2023 47.65 47.86 47.35 47.62 7,383 -0.40(-0.83%)
Jun 21, 2023 47.75 48.33 47.72 48.02 20,765 -0.15(-0.32%)
Jun 20, 2023 48.16 48.25 48.09 48.18 2,786 -0.28(-0.59%)
Jun 16, 2023 49.12 49.12 48.29 48.46 9,341 -0.24(-0.49%)
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.