Indicators

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

33.80 +0.25 (+0.75%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	30.71	30.71	30.08	30.14	848,689	-0.38(-1.26%)
Apr 28, 2022	30.21	30.55	30.00	30.52	36,667	+0.52(+1.75%)
Apr 27, 2022	29.86	30.12	29.81	30.00	47,809	+0.14(+0.47%)
Apr 26, 2022	30.34	30.34	29.85	29.86	38,472	-0.76(-2.48%)
Apr 25, 2022	30.49	30.62	30.09	30.62	367,027	-0.27(-0.88%)
Apr 22, 2022	31.43	31.43	30.86	30.89	21,991	-0.66(-2.08%)
Apr 21, 2022	32.20	32.20	31.47	31.54	13,044	-0.41(-1.29%)
Apr 20, 2022	31.93	31.99	31.84	31.96	20,989	+0.24(+0.77%)
Apr 19, 2022	31.52	31.71	31.44	31.71	17,607	+0.14(+0.45%)
Apr 18, 2022	31.36	31.70	31.36	31.57	36,407	-0.04(-0.12%)
Apr 14, 2022	31.70	31.72	31.49	31.61	116,342	-0.07(-0.24%)
Apr 13, 2022	31.25	31.69	31.25	31.68	42,051	+0.47(+1.50%)
Apr 12, 2022	31.31	31.53	31.14	31.22	17,850	-0.05(-0.15%)
Apr 11, 2022	31.50	31.50	31.19	31.26	29,394	-0.41(-1.30%)
Apr 08, 2022	31.52	31.70	31.46	31.68	54,993	-0.01(-0.03%)
Apr 07, 2022	31.63	31.73	31.41	31.68	16,397	+0.09(+0.30%)
Apr 06, 2022	31.78	31.78	31.50	31.59	18,317	-0.61(-1.89%)
Apr 05, 2022	32.55	32.62	32.12	32.20	34,250	-0.38(-1.18%)
Apr 04, 2022	32.47	32.60	32.42	32.58	30,572	+0.26(+0.81%)

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.