Indicators

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

33.70 +0.19 (+0.57%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	31.97	32.00	31.77	31.85	32,158	+0.07(+0.22%)
Feb 28, 2024	31.77	31.87	31.75	31.78	39,707	-0.16(-0.50%)
Feb 27, 2024	31.84	32.00	31.84	31.94	27,534	+0.11(+0.35%)
Feb 26, 2024	31.85	31.89	31.72	31.83	86,717	+0.08(+0.25%)
Feb 23, 2024	31.82	31.88	31.74	31.75	57,380	-0.07(-0.22%)
Feb 22, 2024	31.81	31.86	31.74	31.82	40,571	+0.27(+0.86%)
Feb 21, 2024	31.52	31.55	31.42	31.55	38,622	+0.04(+0.13%)
Feb 20, 2024	31.63	31.63	31.42	31.51	36,815	-0.02(-0.06%)
Feb 16, 2024	31.43	31.66	31.43	31.53	26,571	+0.06(+0.19%)
Feb 15, 2024	31.27	31.52	31.27	31.47	18,444	+0.21(+0.67%)
Feb 14, 2024	31.08	31.26	31.08	31.26	29,899	+0.44(+1.43%)
Feb 13, 2024	30.98	30.98	30.68	30.82	25,507	-0.54(-1.72%)
Feb 12, 2024	31.32	31.53	31.32	31.36	151,538	+0.06(+0.19%)
Feb 09, 2024	31.23	31.33	31.16	31.30	20,360	+0.00(+0.00%)
Feb 08, 2024	31.23	31.30	31.15	31.30	25,892	+0.09(+0.29%)
Feb 07, 2024	31.36	31.36	31.16	31.21	59,117	-0.13(-0.41%)
Feb 06, 2024	31.10	31.37	31.10	31.34	34,937	+0.25(+0.80%)
Feb 05, 2024	31.05	31.15	30.88	31.09	285,682	-0.26(-0.83%)
Feb 02, 2024	31.42	31.42	31.23	31.35	41,263	-0.32(-1.01%)

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.