Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

33.41 +0.13 (+0.39%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 21.22 21.22 21.22 21.22 473 -0.14(-0.67%)
Feb 27, 2017 21.38 21.38 21.36 21.36 489 +0.06(+0.27%)
Feb 24, 2017 21.33 21.33 21.23 21.30 716 -0.23(-1.09%)
Feb 23, 2017 21.59 21.76 21.46 21.54 72,462 +0.07(+0.34%)
Feb 22, 2017 21.31 21.46 21.31 21.46 3,396 +0.03(+0.15%)
Feb 21, 2017 21.43 21.43 21.43 21.43 930 -0.04(-0.19%)
Feb 17, 2017 21.47 21.47 21.47 0 -0.01(-0.04%)
Feb 16, 2017 21.51 21.51 21.47 21.48 4,866 +0.00(+0.01%)
Feb 15, 2017 21.33 21.49 21.33 21.48 24,696 +0.07(+0.34%)
Feb 14, 2017 21.31 21.40 21.29 21.40 1,557 +0.07(+0.34%)
Feb 13, 2017 21.31 21.33 21.29 21.33 545 -0.06(-0.27%)
Feb 10, 2017 21.27 21.40 21.22 21.39 39,491 +0.26(+1.24%)
Feb 07, 2017 21.13 202 +0.06(+0.27%)
Feb 06, 2017 20.91 21.07 20.86 21.07 26,086 +0.00(+0.00%)
Feb 03, 2017 21.02 21.07 20.93 21.07 30,547 +0.21(+1.02%)
Feb 02, 2017 20.86 20.88 20.86 20.86 2,109 +0.16(+0.79%)
Jan 31, 2017 20.69 50 +0.13(+0.64%)
Jan 30, 2017 20.58 20.59 20.56 20.56 1,741 -0.03(-0.17%)
Jan 25, 2017 20.59 48 -0.01(-0.05%)
Jan 24, 2017 20.64 20.64 20.55 20.61 2,705 +0.16(+0.77%)
Jan 20, 2017 20.45 129 +0.14(+0.67%)
Jan 18, 2017 20.31 20.31 20.31 0 -0.08(-0.39%)
Jan 13, 2017 20.39 20.39 20.39 0 +0.02(+0.12%)
Jan 12, 2017 20.47 20.47 20.37 20.37 3,137 -0.00(-0.02%)
Jan 11, 2017 20.37 20.37 20.37 20.37 371 +0.17(+0.83%)
Jan 09, 2017 20.20 20.20 20.20 0 -0.03(-0.16%)
Jan 06, 2017 20.22 20.23 20.22 20.23 1,247 +0.00(+0.00%)
Jan 05, 2017 20.22 20.23 20.19 20.23 992 +0.34(+1.73%)
Jan 04, 2017 19.95 19.95 19.89 19.89 2,259 +0.17(+0.87%)
Jan 03, 2017 19.68 19.72 19.68 19.72 2,107 +0.10(+0.50%)
Dec 30, 2016 19.62 19.62 19.62 0 +0.00(+0.00%)
Dec 29, 2016 19.53 19.62 19.53 19.62 359 +0.17(+0.86%)
Dec 28, 2016 19.43 19.54 19.43 19.45 618 +0.03(+0.15%)
Dec 27, 2016 19.47 19.47 19.43 19.43 760 +0.09(+0.44%)
Dec 23, 2016 19.34 19.34 19.34 0 +0.04(+0.19%)
Dec 21, 2016 19.30 97 -0.02(-0.09%)
Dec 20, 2016 19.32 19.32 19.32 19.32 256 -0.07(-0.34%)
Dec 19, 2016 19.30 19.39 19.30 19.39 1,750 +0.11(+0.57%)
Dec 16, 2016 19.27 19.27 19.27 19.28 1,591 -0.11(-0.56%)
Dec 15, 2016 19.38 19.41 19.38 19.39 1,219 -0.28(-1.43%)
Dec 12, 2016 19.67 19.67 19.67 0 -0.05(-0.26%)
Dec 09, 2016 19.60 19.72 19.57 19.72 1,745 +0.06(+0.29%)
Dec 08, 2016 19.66 19.66 19.66 19.66 253 +0.03(+0.14%)
Dec 07, 2016 19.52 19.68 19.52 19.64 4,046 +0.18(+0.90%)
Dec 06, 2016 19.48 19.48 19.40 19.46 3,181 +0.00(+0.02%)
Dec 02, 2016 19.46 19.46 19.46 0 -0.04(-0.22%)
Nov 30, 2016 19.50 105 +0.09(+0.46%)
Nov 23, 2016 19.41 136 -0.02(-0.10%)
Nov 21, 2016 19.43 21 +0.00(+0.01%)
Nov 18, 2016 19.43 19.43 19.43 19.43 354 -0.10(-0.52%)
Nov 17, 2016 19.44 19.53 19.40 19.53 5,861 +0.22(+1.16%)
Nov 16, 2016 19.30 19.31 19.30 19.31 477 +0.03(+0.13%)
Nov 15, 2016 19.33 19.36 19.28 19.28 621 -0.51(-2.56%)
Nov 10, 2016 19.79 19.79 19.79 0 +0.19(+0.94%)
Nov 09, 2016 19.89 19.91 19.60 19.60 11,833 -0.31(-1.54%)
Nov 08, 2016 19.89 19.95 19.84 19.91 6,754 -0.04(-0.21%)
Nov 07, 2016 19.95 19.95 19.95 19.95 747 +0.04(+0.21%)
Nov 04, 2016 19.89 19.91 19.89 19.91 1,346 +0.00(+0.00%)
Nov 03, 2016 20.02 20.02 19.91 19.91 2,560 -0.01(-0.06%)
Nov 02, 2016 19.92 19.92 19.92 19.92 361 -0.02(-0.10%)
Oct 31, 2016 19.94 39 +0.02(+0.12%)
Oct 28, 2016 19.93 19.93 19.90 19.92 2,322 +0.04(+0.20%)
Oct 27, 2016 19.89 19.93 19.88 19.88 12,353 -0.11(-0.54%)
Oct 26, 2016 19.99 19.99 19.99 19.99 323 -0.10(-0.50%)
Oct 25, 2016 20.30 20.30 20.03 20.09 8,444 -0.30(-1.46%)
Oct 24, 2016 20.59 20.59 20.26 20.38 3,899 +0.23(+1.16%)
Oct 21, 2016 20.10 20.18 20.09 20.15 1,923 -0.10(-0.52%)
Oct 20, 2016 20.22 20.26 20.22 20.26 1,855 -0.03(-0.15%)
Oct 19, 2016 20.26 20.29 20.26 20.29 1,116 +0.13(+0.63%)
Oct 18, 2016 20.18 20.18 20.16 20.16 1,868 +0.19(+0.93%)
Oct 17, 2016 19.98 20.17 19.96 19.97 2,537 -0.07(-0.37%)
Oct 14, 2016 20.04 20.08 20.04 20.05 1,491 -0.06(-0.32%)
Oct 13, 2016 19.97 20.11 19.92 20.11 20,828 +0.08(+0.40%)
Oct 12, 2016 20.07 20.07 20.03 20.03 512 +0.02(+0.10%)
Oct 11, 2016 20.22 20.29 20.00 20.01 3,080 -0.24(-1.20%)
Oct 10, 2016 20.24 20.25 20.24 20.25 2,213 -0.33(-1.62%)
Oct 04, 2016 20.58 20.58 20.58 20.59 1 -0.11(-0.51%)
Oct 03, 2016 20.65 20.69 20.61 20.69 4,952 -0.15(-0.73%)
Sep 30, 2016 20.84 20.85 20.84 20.84 1,776 +0.14(+0.66%)
Sep 29, 2016 20.71 20.71 20.71 20.71 130 -0.24(-1.15%)
Sep 28, 2016 20.95 20.95 20.95 20.95 170 +0.18(+0.85%)
Sep 27, 2016 20.60 20.84 20.59 20.77 9,607 +0.14(+0.70%)
Sep 26, 2016 20.67 20.67 20.63 20.63 367 +0.21(+1.02%)
Sep 21, 2016 20.42 20.42 20.42 20.42 497 +0.17(+0.82%)
Sep 20, 2016 20.26 20.30 20.23 20.25 2,339 +0.09(+0.46%)
Sep 19, 2016 20.18 20.18 20.16 20.16 457 +0.08(+0.40%)
Sep 16, 2016 20.07 20.08 20.07 20.08 425 +0.16(+0.81%)
Sep 13, 2016 20.00 20.02 19.90 19.92 2 -0.43(-2.10%)
Sep 12, 2016 20.05 20.34 20.04 20.34 5,038 +0.06(+0.32%)
Sep 09, 2016 20.28 20.28 20.28 20.28 836 -0.31(-1.52%)
Sep 06, 2016 20.55 20.59 20.55 20.59 16 +0.28(+1.39%)
Sep 01, 2016 20.31 20.31 20.31 20.31 621 +0.20(+1.00%)
Aug 31, 2016 20.11 20.11 20.11 20.11 293 -0.14(-0.71%)
Aug 30, 2016 20.04 20.26 20.04 20.26 1,957 -0.06(-0.32%)
Aug 29, 2016 20.32 20.32 20.32 20.32 456 -0.12(-0.59%)
Aug 24, 2016 20.44 20.44 20.44 20.44 124 +0.08(+0.40%)
Aug 23, 2016 20.26 20.36 20.26 20.36 422 -0.02(-0.08%)
Aug 22, 2016 20.34 20.38 20.34 20.38 765 +0.08(+0.40%)
Aug 19, 2016 20.38 20.40 20.30 20.30 1,108 -0.12(-0.59%)
Aug 18, 2016 20.42 20.42 20.42 20.42 238 -0.05(-0.23%)
Aug 11, 2016 20.47 20.46 20.46 20.46 248 +0.23(+1.15%)
Aug 09, 2016 19.88 20.23 20.23 20.23 1,740 +0.11(+0.56%)
Aug 08, 2016 20.14 20.14 20.06 20.12 2,656 +0.03(+0.16%)
Aug 05, 2016 20.07 20.09 20.07 20.09 1,118 -0.00(-0.01%)
Aug 04, 2016 20.09 20.09 20.09 20.09 248 -0.13(-0.66%)
Aug 02, 2016 20.22 20.22 20.22 20.22 372 +0.07(+0.37%)
Aug 01, 2016 20.30 20.30 20.15 20.15 11,205 +0.04(+0.18%)
Jul 29, 2016 20.11 20.11 20.11 20.11 497 +0.05(+0.24%)
Jul 28, 2016 20.03 20.06 20.03 20.06 1,065 +0.14(+0.69%)
Jul 27, 2016 19.98 19.98 19.93 19.93 1,367 +0.12(+0.62%)
Jul 26, 2016 19.80 19.80 19.80 19.80 1,218 +0.09(+0.44%)
Jul 25, 2016 19.72 19.72 19.72 19.72 329 +0.07(+0.38%)
Jul 22, 2016 19.64 19.64 19.64 19.64 130 +0.16(+0.81%)
Jul 21, 2016 19.62 19.66 19.48 19.48 1,336 -0.28(-1.39%)
Jul 20, 2016 19.76 19.76 19.76 19.76 251 +0.06(+0.29%)
Jul 18, 2016 19.70 19.70 19.70 19.70 372 +0.37(+1.91%)
Jul 15, 2016 19.33 19.33 19.33 19.33 764 -0.37(-1.88%)
Jul 13, 2016 19.81 19.70 19.70 19.70 3,232 -0.08(-0.41%)
Jul 12, 2016 19.62 19.79 19.62 19.78 945 +0.15(+0.78%)
Jul 11, 2016 19.52 19.63 19.52 19.63 7,126 +0.50(+2.61%)
Jul 08, 2016 19.13 19.01 19.01 19.13 514 +0.12(+0.65%)
Jul 07, 2016 19.08 19.08 19.01 19.01 1,417 +0.21(+1.09%)
Jul 06, 2016 18.82 18.82 18.80 18.80 579 -0.18(-0.93%)
Jul 05, 2016 18.98 18.98 18.98 18.98 436 -0.34(-1.74%)
Jul 01, 2016 19.31 19.31 19.31 19.31 372 +0.13(+0.67%)
Jun 30, 2016 19.13 19.19 19.13 19.19 1,392 +0.48(+2.59%)
Jun 28, 2016 18.62 18.74 18.62 18.70 166 +0.40(+2.19%)
Jun 27, 2016 18.49 18.49 18.26 18.30 4,275 -1.51(-7.60%)
Jun 21, 2016 19.85 19.81 19.81 19.81 4,655 +0.42(+2.18%)
Jun 17, 2016 19.27 19.39 19.13 19.38 26 +0.30(+1.58%)
Jun 16, 2016 19.06 19.10 19.03 19.08 780 -0.20(-1.03%)
Jun 15, 2016 19.47 19.47 19.27 19.28 1,083 -0.18(-0.94%)
Jun 13, 2016 19.46 19.46 19.46 19.46 503 -0.74(-3.66%)
Jun 09, 2016 20.37 20.21 20.21 20.21 1,132 +0.18(+0.88%)
Jun 03, 2016 20.02 20.03 20.03 20.03 1,383 +0.17(+0.84%)
Jun 02, 2016 19.77 19.93 19.74 19.86 4,260 -0.13(-0.64%)
Jun 01, 2016 19.99 19.99 19.99 19.99 299 +0.19(+0.96%)
May 25, 2016 19.94 19.80 19.80 19.80 7,926 +0.02(+0.12%)
May 24, 2016 19.84 19.84 19.77 19.77 3,042 +0.22(+1.14%)
May 20, 2016 19.55 19.55 19.55 19.55 251 +0.02(+0.12%)
May 17, 2016 19.53 19.53 19.53 19.53 89 +0.21(+1.07%)
May 13, 2016 19.16 19.32 19.32 19.32 2,264 -0.11(-0.57%)
May 12, 2016 19.43 19.43 19.43 19.43 817 +0.10(+0.53%)
May 11, 2016 19.34 19.34 19.33 19.33 710 +0.20(+1.04%)
May 09, 2016 19.12 19.13 19.12 19.13 1 -0.06(-0.29%)
May 04, 2016 19.19 19.19 19.19 19.19 125 -0.21(-1.07%)
May 02, 2016 19.54 19.54 19.39 19.39 96 -0.00(-0.02%)
Apr 28, 2016 19.33 19.40 19.33 19.40 1 -0.22(-1.12%)
Apr 27, 2016 19.58 19.62 19.58 19.62 2,135 +0.14(+0.69%)
Apr 26, 2016 19.38 19.48 19.38 19.48 2,749 +0.11(+0.56%)
Apr 25, 2016 19.43 19.43 19.36 19.37 5,085 -0.06(-0.32%)
Apr 21, 2016 19.43 19.43 19.43 19.43 251 -0.01(-0.03%)
Apr 20, 2016 19.40 19.66 19.40 19.44 5,451 +0.04(+0.20%)
Apr 14, 2016 19.42 19.42 19.33 19.40 182 +0.30(+1.56%)
Apr 11, 2016 19.10 19.10 19.10 19.10 377 +0.19(+1.03%)
Apr 07, 2016 18.90 18.91 18.91 18.91 1,509 -0.04(-0.21%)
Apr 06, 2016 18.84 18.95 18.84 18.95 582 -0.14(-0.75%)
Apr 01, 2016 19.02 19.09 19.02 19.09 27 -0.35(-1.78%)
Mar 30, 2016 19.44 19.44 19.44 19.44 503 +0.55(+2.93%)
Mar 28, 2016 19.08 18.88 18.88 18.88 4,655 +0.07(+0.35%)
Mar 24, 2016 18.82 18.82 18.82 18.82 251 -0.37(-1.91%)
Mar 17, 2016 19.18 19.18 19.18 19.18 1,383 +0.25(+1.33%)
Mar 16, 2016 18.73 18.93 18.73 18.93 1,702 +0.18(+0.94%)
Mar 15, 2016 18.76 18.76 18.73 18.76 871 -0.10(-0.51%)
Mar 14, 2016 18.87 18.92 18.84 18.85 2,264 +0.25(+1.37%)
Mar 11, 2016 18.60 18.60 18.60 18.60 3,054 +0.22(+1.21%)
Mar 09, 2016 18.34 18.38 18.34 18.38 42 +0.02(+0.09%)
Mar 08, 2016 18.36 18.36 18.36 18.36 125 -0.17(-0.90%)
Mar 07, 2016 18.40 18.53 18.40 18.53 1,152 +0.02(+0.13%)
Mar 04, 2016 18.50 18.50 18.50 18.50 2,837 +0.33(+1.84%)
Mar 02, 2016 18.25 18.17 18.17 18.17 629 -0.20(-1.08%)
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.