Skip to main content

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

32.32 +0.24 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 23.37 23.47 23.34 23.41 6,454 -0.14(-0.57%)
May 30, 2019 23.51 23.60 23.51 23.55 9,641 +0.04(+0.18%)
May 29, 2019 23.54 23.54 23.43 23.51 13,367 -0.20(-0.86%)
May 28, 2019 23.83 23.85 23.71 23.71 6,473 -0.11(-0.45%)
May 24, 2019 23.78 23.85 23.78 23.82 2,031 +0.24(+1.02%)
May 23, 2019 23.58 23.69 23.52 23.58 9,688 -0.20(-0.84%)
May 22, 2019 23.81 23.85 23.74 23.78 18,332 -0.05(-0.22%)
May 21, 2019 23.79 23.84 23.76 23.83 13,648 +0.16(+0.67%)
May 20, 2019 23.72 23.74 23.64 23.67 2,875 -0.22(-0.90%)
May 17, 2019 23.91 24.01 23.89 23.89 4,063 -0.07(-0.27%)
May 16, 2019 24.03 24.07 23.95 23.95 3,856 +0.12(+0.50%)
May 15, 2019 23.66 23.94 23.65 23.83 8,072 +0.07(+0.28%)
May 14, 2019 23.75 23.85 23.73 23.77 10,613 +0.25(+1.06%)
May 13, 2019 23.62 23.67 23.44 23.52 11,086 -0.55(-2.29%)
May 10, 2019 23.87 24.07 23.85 24.07 4,302 +0.20(+0.84%)
May 09, 2019 23.74 23.87 23.62 23.87 22,960 -0.17(-0.70%)
May 08, 2019 23.96 24.06 23.96 24.04 7,548 -0.02(-0.08%)
May 07, 2019 24.24 24.24 23.97 24.06 5,650 -0.31(-1.26%)
May 06, 2019 24.15 24.41 24.15 24.36 8,218 -0.26(-1.05%)
May 03, 2019 24.47 24.62 24.47 24.62 11,115 +0.26(+1.08%)
May 02, 2019 24.41 24.42 24.31 24.36 3,169 -0.10(-0.39%)
May 01, 2019 24.63 24.68 24.46 24.46 21,382 -0.16(-0.65%)
Apr 30, 2019 24.57 24.66 24.56 24.62 12,151 +0.02(+0.07%)
Apr 29, 2019 24.55 24.62 24.49 24.60 9,013 +0.10(+0.39%)
Apr 26, 2019 24.44 24.51 24.43 24.50 4,183 +0.07(+0.29%)
Apr 25, 2019 24.45 24.46 24.39 24.43 10,486 +0.04(+0.18%)
Apr 24, 2019 24.41 24.49 24.39 24.39 20,971 -0.18(-0.74%)
Apr 23, 2019 24.51 24.57 24.48 24.57 14,726 +0.01(+0.04%)
Apr 22, 2019 24.61 24.61 24.55 24.56 25,858 -0.03(-0.10%)
Apr 18, 2019 24.57 24.61 24.51 24.59 46,374 -0.05(-0.19%)
Apr 17, 2019 24.72 24.72 24.61 24.63 11,415 -0.06(-0.25%)
Apr 16, 2019 24.78 24.78 24.66 24.69 26,518 +0.00(+0.02%)
Apr 15, 2019 24.69 24.72 24.66 24.69 9,536 +0.09(+0.37%)
Apr 12, 2019 24.62 24.80 24.53 24.60 20,199 +0.21(+0.88%)
Apr 11, 2019 24.41 24.42 24.35 24.38 6,224 -0.02(-0.07%)
Apr 10, 2019 24.36 24.45 24.36 24.40 5,244 +0.10(+0.42%)
Apr 09, 2019 24.41 24.41 24.28 24.30 8,166 -0.15(-0.63%)
Apr 08, 2019 24.47 24.47 24.40 24.45 8,567 +0.06(+0.24%)
Apr 05, 2019 24.32 24.46 24.32 24.39 5,497 +0.01(+0.04%)
Apr 04, 2019 24.38 24.41 24.34 24.38 21,607 -0.13(-0.53%)
Apr 03, 2019 24.55 24.59 24.45 24.51 8,194 +0.24(+0.99%)
Apr 02, 2019 24.19 24.27 24.13 24.27 16,082 -0.05(-0.19%)
Apr 01, 2019 24.18 24.34 24.18 24.32 21,521 +0.37(+1.55%)
Mar 29, 2019 24.01 24.01 23.87 23.95 8,964 +0.09(+0.39%)
Mar 28, 2019 23.85 23.90 23.79 23.86 3,756 -0.05(-0.19%)
Mar 27, 2019 23.95 23.97 23.80 23.90 5,770 -0.08(-0.35%)
Mar 26, 2019 24.07 24.07 23.90 23.99 9,928 +0.24(+1.02%)
Mar 25, 2019 23.74 23.77 23.67 23.75 9,015 -0.11(-0.48%)
Mar 22, 2019 23.96 23.97 23.85 23.86 4,302 -0.32(-1.34%)
Mar 21, 2019 24.18 24.28 24.15 24.18 4,723 -0.06(-0.27%)
Mar 20, 2019 24.20 24.25 24.20 24.25 393 -0.00(-0.01%)
Mar 19, 2019 24.27 24.31 24.19 24.25 42,829 +0.06(+0.25%)
Mar 18, 2019 24.13 24.20 24.13 24.19 4,460 +0.10(+0.42%)
Mar 15, 2019 24.06 24.14 24.04 24.09 7,290 +0.21(+0.89%)
Mar 14, 2019 23.82 23.95 23.82 23.88 11,573 -0.14(-0.58%)
Mar 13, 2019 23.95 24.04 23.95 24.02 2,402 +0.22(+0.91%)
Mar 12, 2019 23.85 23.88 23.79 23.80 10,635 +0.02(+0.09%)
Mar 11, 2019 23.60 23.78 23.60 23.78 8,797 +0.19(+0.82%)
Mar 08, 2019 23.43 23.59 23.43 23.59 7,529 -0.09(-0.38%)
Mar 07, 2019 23.85 23.85 23.65 23.68 14,603 -0.36(-1.50%)
Mar 06, 2019 24.11 24.12 23.96 24.04 8,103 -0.08(-0.31%)
Mar 05, 2019 24.04 24.17 24.04 24.11 8,300 +0.07(+0.28%)
Mar 04, 2019 24.15 24.16 24.02 24.05 16,552 -0.12(-0.51%)
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.