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 )

33.80 +0.25 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
Mar 01, 2016 18.26 18.37 18.26 18.37 4,455 +0.37(+2.07%)
Feb 29, 2016 17.93 17.99 17.93 17.99 729 +0.04(+0.22%)
Feb 25, 2016 18.07 17.95 17.95 17.95 1,132 +0.15(+0.85%)
Feb 23, 2016 17.77 17.80 17.80 17.80 1,761 -0.10(-0.58%)
Feb 22, 2016 17.91 17.91 17.91 17.91 400 +0.46(+2.64%)
Feb 16, 2016 17.35 17.45 17.45 17.45 8,178 +0.38(+2.25%)
Feb 12, 2016 17.06 17.06 17.06 17.06 503 -0.34(-1.98%)
Feb 08, 2016 17.37 17.41 17.37 17.41 40 -0.83(-4.57%)
Feb 02, 2016 18.24 18.24 18.24 18.24 108 +0.08(+0.44%)
Jan 28, 2016 18.16 18.16 18.16 18.16 2 +0.08(+0.45%)
Jan 26, 2016 18.08 18.08 18.08 18.08 377 +0.08(+0.43%)
Jan 25, 2016 18.15 18.15 18.00 18.00 3,795 -0.02(-0.09%)
Jan 22, 2016 18.02 18.02 18.02 18.02 359 +0.45(+2.58%)
Jan 20, 2016 17.28 17.57 17.28 17.57 3 -0.30(-1.69%)
Jan 19, 2016 17.90 17.90 17.87 17.87 503 -0.64(-3.44%)
Jan 14, 2016 18.50 18.50 18.50 18.50 21,766 -0.11(-0.60%)
Jan 13, 2016 18.80 18.80 18.61 18.61 8,649 -0.26(-1.39%)
Jan 12, 2016 18.88 18.88 18.88 18.88 270 +0.06(+0.34%)
Jan 11, 2016 18.81 18.81 18.81 18.81 440 -0.12(-0.61%)
Jan 08, 2016 19.08 19.14 18.93 18.93 1,182 -0.21(-1.10%)
Jan 07, 2016 19.14 19.14 19.14 19.14 251 -0.20(-1.02%)
Jan 06, 2016 19.37 19.37 19.12 19.34 4,056 -0.24(-1.23%)
Jan 05, 2016 19.62 19.62 19.57 19.58 2,871 -0.29(-1.48%)
Dec 31, 2015 19.87 19.87 19.87 19.87 3 -0.13(-0.64%)
Dec 30, 2015 20.00 20.00 20.00 20.00 378 +0.03(+0.14%)
Dec 29, 2015 19.97 19.97 19.97 19.97 1,222 +0.24(+1.23%)
Dec 28, 2015 19.72 19.73 19.72 19.73 4,202 -0.06(-0.28%)
Dec 24, 2015 19.72 19.78 19.78 19.78 1,258 +0.12(+0.59%)
Dec 22, 2015 19.66 19.67 19.67 19.67 2,013 +0.11(+0.57%)
Dec 18, 2015 19.55 19.56 19.56 19.56 508 -0.01(-0.04%)
Dec 17, 2015 19.61 19.69 19.56 19.56 6,494 -0.19(-0.96%)
Dec 16, 2015 19.76 19.76 19.75 19.75 1,461 +0.40(+2.07%)
Dec 11, 2015 19.36 19.35 19.35 19.35 2,541 -0.41(-2.07%)
Dec 10, 2015 19.76 19.76 19.76 19.76 254 +0.06(+0.28%)
Dec 09, 2015 19.71 19.71 19.71 19.71 1,264 -0.05(-0.24%)
Dec 08, 2015 19.75 19.75 19.75 19.75 466 +0.33(+1.68%)
Nov 24, 2015 19.43 19.43 19.43 19.43 381 -0.05(-0.23%)
Nov 23, 2015 19.47 19.47 19.47 19.47 256 -0.08(-0.39%)
Nov 20, 2015 19.55 19.55 19.55 19.55 1,016 +0.08(+0.40%)
Nov 19, 2015 19.47 19.47 19.47 19.47 3,812 +0.24(+1.25%)
Nov 16, 2015 19.23 19.23 19.23 19.23 254 +0.19(+1.01%)
Nov 13, 2015 19.08 19.08 19.02 19.04 1,720 -0.04(-0.19%)
Nov 12, 2015 19.10 19.10 19.07 19.07 1,026 +0.01(+0.06%)
Nov 09, 2015 19.28 19.06 19.06 19.06 1,270 -0.26(-1.34%)
Nov 04, 2015 19.25 19.32 19.32 19.32 4,320 -0.12(-0.61%)
Nov 02, 2015 19.32 19.44 19.32 19.44 29 +0.13(+0.69%)
Oct 30, 2015 19.31 19.31 19.30 19.30 3,568 +0.09(+0.45%)
Oct 27, 2015 19.27 19.22 19.22 19.22 889 -0.20(-1.05%)
Oct 26, 2015 19.42 19.44 19.41 19.42 1,622 -0.07(-0.36%)
Oct 23, 2015 19.49 19.49 19.49 19.49 3,176 +0.13(+0.69%)
Oct 19, 2015 19.36 19.36 19.36 19.36 1,651 +0.06(+0.30%)
Oct 16, 2015 19.30 19.30 19.30 19.30 268 +0.12(+0.64%)
Oct 14, 2015 19.18 19.18 19.18 19.18 1,778 -0.20(-1.06%)
Oct 08, 2015 19.38 19.38 19.38 19.38 127 +0.04(+0.20%)
Oct 06, 2015 19.31 19.34 19.34 19.34 254 +0.61(+3.28%)
Oct 01, 2015 18.73 18.73 18.73 18.73 1,906 +0.30(+1.62%)
Sep 29, 2015 18.43 18.43 18.43 18.43 381 -0.26(-1.39%)
Sep 23, 2015 18.59 18.69 18.59 18.69 2 -0.08(-0.42%)
Sep 22, 2015 18.77 18.77 18.77 18.77 292 -0.48(-2.49%)
Sep 16, 2015 19.25 19.25 19.25 19.25 1,143 +0.24(+1.24%)
Sep 14, 2015 19.02 19.01 19.01 19.01 3,303 -0.07(-0.37%)
Sep 11, 2015 19.08 19.08 19.08 19.08 1,012 +0.30(+1.59%)
Sep 09, 2015 19.01 19.01 18.79 18.79 1 +0.17(+0.93%)
Sep 04, 2015 18.61 18.61 18.61 18.61 1,143 -0.25(-1.33%)
Sep 03, 2015 18.86 18.89 18.84 18.86 5,463 +0.11(+0.59%)
Sep 02, 2015 18.71 18.79 18.71 18.75 5,718 -0.42(-2.18%)
Aug 31, 2015 19.16 19.17 19.16 19.17 5 +0.02(+0.10%)
Aug 27, 2015 19.09 19.15 19.15 19.15 25,032 +0.51(+2.72%)
Aug 26, 2015 18.64 18.64 18.64 18.64 1,851 +0.03(+0.17%)
Aug 25, 2015 18.64 18.64 18.61 18.61 587 +0.24(+1.33%)
Aug 24, 2015 18.25 18.37 18.25 18.37 6,018 -0.79(-4.15%)
Aug 21, 2015 18.97 19.16 18.97 19.16 3,907 -0.35(-1.78%)
Aug 20, 2015 19.52 19.52 19.51 19.51 2,160 -0.32(-1.63%)
Aug 19, 2015 19.79 19.89 19.78 19.83 1,451 -0.23(-1.14%)
Aug 14, 2015 20.06 20.06 20.06 20.06 508 +0.05(+0.24%)
Aug 13, 2015 20.01 20.01 20.01 20.01 381 +0.12(+0.59%)
Aug 11, 2015 19.89 19.89 19.89 19.89 508 -0.24(-1.21%)
Aug 10, 2015 20.13 20.14 20.13 20.14 587 +0.15(+0.75%)
Aug 06, 2015 20.30 19.99 19.99 19.99 1,778 -0.37(-1.82%)
Aug 05, 2015 20.36 20.36 20.36 20.36 1,495 +0.30(+1.49%)
Aug 04, 2015 20.29 20.29 20.06 20.06 912 +0.06(+0.31%)
Aug 03, 2015 20.00 20.00 20.00 20.00 565 -0.05(-0.27%)
Jul 31, 2015 20.05 20.05 20.05 20.05 956 +0.23(+1.15%)
Jul 30, 2015 19.82 19.82 19.82 19.82 190 -0.14(-0.71%)
Jul 29, 2015 19.93 19.97 19.92 19.97 8,418 +0.26(+1.32%)
Jul 27, 2015 19.67 19.71 19.71 19.71 21,728 -0.17(-0.83%)
Jul 24, 2015 19.81 19.88 19.79 19.87 18,291 -0.16(-0.79%)
Jul 23, 2015 19.95 20.03 19.95 20.03 5,017 +0.01(+0.04%)
Jul 22, 2015 19.94 20.02 19.92 20.02 17,594 -0.02(-0.08%)
Jul 21, 2015 20.04 20.04 20.04 20.04 209 -0.04(-0.21%)
Jul 20, 2015 20.08 20.08 20.08 20.08 172 +0.04(+0.21%)
Jul 17, 2015 20.03 20.04 20.03 20.04 3,940 +0.01(+0.04%)
Jul 16, 2015 20.04 20.04 20.03 20.03 1,270 +0.06(+0.28%)
Jul 15, 2015 19.97 19.98 19.97 19.97 2,541 +0.00(+0.00%)
Jul 14, 2015 19.95 20.03 19.95 19.97 10,314 +0.06(+0.32%)
Jul 13, 2015 19.89 19.91 19.89 19.91 4,444 +0.29(+1.48%)
Jul 10, 2015 19.59 19.62 19.59 19.62 888 -0.98(-4.77%)
Jul 09, 2015 19.24 20.60 19.20 20.60 4,439 +1.57(+8.23%)
Jul 08, 2015 19.08 19.08 19.04 19.04 1,505 -0.87(-4.39%)
Jul 01, 2015 20.23 19.91 19.91 19.91 18,297 +0.08(+0.42%)
Jun 30, 2015 19.82 19.87 19.74 19.83 12,338 +0.14(+0.73%)
Jun 29, 2015 20.04 20.04 19.67 19.68 3,939 -0.46(-2.30%)
Jun 25, 2015 20.15 20.15 20.15 20.15 762 -0.05(-0.23%)
Jun 24, 2015 20.19 20.19 20.19 20.19 508 -0.17(-0.81%)
Jun 23, 2015 20.36 20.37 20.35 20.36 1,232 +0.07(+0.35%)
Jun 22, 2015 20.33 20.33 20.29 20.29 4,510 +0.18(+0.90%)
Jun 19, 2015 20.08 20.11 20.08 20.11 1,824 -0.08(-0.39%)
Jun 18, 2015 20.09 20.49 20.07 20.19 3,227 +0.24(+1.18%)
Jun 17, 2015 19.93 19.95 19.84 19.95 2,668 -0.01(-0.04%)
Jun 16, 2015 19.94 19.96 19.94 19.96 1,200 -0.04(-0.20%)
Jun 15, 2015 19.92 20.00 19.92 20.00 5,082 -0.15(-0.74%)
Jun 12, 2015 20.15 20.15 20.11 20.15 4,073 -0.07(-0.35%)
Jun 11, 2015 20.22 20.24 20.22 20.22 762 +0.04(+0.19%)
Jun 10, 2015 20.07 20.19 20.07 20.18 7,668 +0.30(+1.50%)
Jun 09, 2015 19.81 19.89 19.80 19.88 42,441 -0.02(-0.12%)
Jun 08, 2015 19.85 19.90 19.84 19.90 7,242 +0.07(+0.36%)
Jun 05, 2015 19.81 19.83 19.81 19.83 1,524 -0.45(-2.21%)
Jun 03, 2015 20.28 20.28 20.28 20.28 9,403 +0.11(+0.55%)
Jun 02, 2015 20.17 20.17 20.17 20.17 477 +0.18(+0.91%)
Jun 01, 2015 19.99 19.99 19.99 19.99 3,998 +0.02(+0.08%)
May 26, 2015 20.11 19.97 19.97 19.97 2,287 -0.41(-2.01%)
May 22, 2015 20.38 20.38 20.38 20.38 254 +0.01(+0.04%)
May 21, 2015 20.37 20.37 20.37 20.37 127 +0.10(+0.50%)
May 20, 2015 20.27 20.27 20.27 20.27 171 -0.06(-0.31%)
May 14, 2015 20.29 20.34 20.34 20.34 2,160 +0.19(+0.94%)
May 13, 2015 20.19 20.19 20.15 20.15 298 +0.23(+1.15%)
May 12, 2015 19.89 19.92 19.83 19.92 2,521 +0.02(+0.08%)
May 11, 2015 19.93 19.95 19.90 19.90 4,137 -0.04(-0.20%)
May 08, 2015 19.92 19.94 19.91 19.94 953 +0.27(+1.36%)
May 07, 2015 19.67 19.67 19.67 19.67 127 +0.20(+1.01%)
May 06, 2015 19.52 19.53 19.48 19.48 7,242 -0.02(-0.12%)
May 05, 2015 19.61 19.61 19.50 19.50 7,052 -0.19(-0.96%)
May 04, 2015 19.69 19.69 19.69 19.69 127 +0.06(+0.28%)
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.