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 )

32.96 +0.20 (+0.61%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 6, 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%)
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.