Skip to main content

Intl Smallcap Multifactor Ishares Edge MSCI ETF (NY: ISCF )

33.50 +0.06 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 33.57 33.65 33.49 33.50 24,973 +0.06(+0.17%)
Oct 31, 2024 33.55 33.55 33.20 33.44 14,888 -0.18(-0.54%)
Oct 30, 2024 33.60 33.87 33.60 33.62 9,303 +0.01(+0.02%)
Oct 29, 2024 33.68 33.74 33.59 33.62 19,597 -0.36(-1.07%)
Oct 28, 2024 33.76 33.99 33.74 33.98 92,794 +0.39(+1.16%)
Oct 25, 2024 33.71 33.71 33.51 33.59 15,134 -0.08(-0.24%)
Oct 24, 2024 33.71 33.79 33.57 33.67 12,944 +0.13(+0.39%)
Oct 23, 2024 33.60 33.65 33.45 33.54 17,058 -0.42(-1.24%)
Oct 22, 2024 33.95 34.01 33.89 33.96 13,251 -0.09(-0.26%)
Oct 21, 2024 34.39 34.39 34.02 34.05 39,894 -0.55(-1.59%)
Oct 18, 2024 34.56 34.61 34.49 34.60 11,973 +0.27(+0.78%)
Oct 17, 2024 34.50 34.50 34.31 34.33 12,567 -0.08(-0.23%)
Oct 16, 2024 34.42 34.47 34.40 34.41 12,260 +0.10(+0.29%)
Oct 15, 2024 34.56 34.57 34.30 34.31 21,443 -0.29(-0.84%)
Oct 14, 2024 34.41 34.61 34.41 34.60 9,039 +0.04(+0.11%)
Oct 11, 2024 34.48 34.60 34.48 34.56 8,603 +0.19(+0.56%)
Oct 10, 2024 34.26 34.37 34.24 34.37 10,614 -0.13(-0.38%)
Oct 09, 2024 34.40 34.52 34.40 34.50 22,113 +0.08(+0.23%)
Oct 08, 2024 34.47 34.48 34.39 34.42 17,627 -0.13(-0.38%)
Oct 07, 2024 34.63 34.66 34.43 34.55 15,864 -0.24(-0.69%)
Oct 04, 2024 34.67 34.79 34.65 34.79 15,883 +0.33(+0.96%)
Oct 03, 2024 34.44 34.51 34.38 34.46 18,723 -0.34(-0.98%)
Oct 02, 2024 34.78 34.86 34.72 34.80 32,974 -0.19(-0.54%)
Oct 01, 2024 35.26 35.26 34.85 34.99 808,422 -0.26(-0.74%)
Sep 30, 2024 35.33 35.38 35.15 35.25 13,533 +0.00(+0.00%)
Sep 27, 2024 35.33 35.54 35.20 35.25 17,844 -0.22(-0.62%)
Sep 26, 2024 35.39 35.54 35.30 35.47 51,983 +0.85(+2.46%)
Sep 25, 2024 34.86 34.86 34.56 34.62 10,484 -0.23(-0.66%)
Sep 24, 2024 34.76 34.90 34.72 34.85 33,584 +0.11(+0.32%)
Sep 23, 2024 34.67 34.75 34.63 34.74 20,363 +0.20(+0.58%)
Sep 20, 2024 34.61 34.61 34.43 34.54 17,336 -0.40(-1.14%)
Sep 19, 2024 34.81 34.96 34.63 34.94 19,485 +0.78(+2.28%)
Sep 18, 2024 34.34 34.63 34.15 34.16 33,078 -0.07(-0.20%)
Sep 17, 2024 34.33 34.39 34.10 34.23 18,618 -0.11(-0.32%)
Sep 16, 2024 34.14 34.34 34.14 34.34 14,230 +0.30(+0.87%)
Sep 13, 2024 34.05 34.18 33.98 34.04 21,102 +0.09(+0.28%)
Sep 12, 2024 33.46 33.95 33.46 33.95 132,426 +0.41(+1.22%)
Sep 11, 2024 33.29 33.54 33.02 33.54 202,409 +0.17(+0.52%)
Sep 10, 2024 33.22 33.38 33.13 33.37 30,079 -0.00(-0.01%)
Sep 09, 2024 33.35 33.43 33.29 33.37 19,643 +0.29(+0.88%)
Sep 06, 2024 33.66 33.67 33.05 33.08 34,129 -0.68(-2.01%)
Sep 05, 2024 33.92 33.93 33.66 33.76 32,299 +0.13(+0.39%)
Sep 04, 2024 33.59 33.76 33.59 33.63 11,775 +0.02(+0.05%)
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.