iShares Morningstar Small-Cap Value ETF ISCV
79.01 USD +0.18 (+0.23%)
Regular-session close
79.01 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
78.23 Day range 79.39
63.71 52-week range 81.79
- YTD
- +15.35%
- 1 year
- +19.57%
ISCV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 79.04 | 79.39 | 78.23 | 78.90 | +0.07 | +0.09% | 5,030 |
| Nov 12, 2026 | 79.91 | 79.91 | 78.83 | 78.83 | -0.96 | -1.20% | 4,500 |
| Nov 11, 2026 | 79.85 | 79.85 | 79.26 | 79.79 | +0.25 | +0.31% | 17,300 |
| Nov 10, 2026 | 79.13 | 79.54 | 78.61 | 79.54 | -0.29 | -0.36% | 13,400 |
| Nov 9, 2026 | 78.90 | 80.07 | 78.74 | 79.83 | +1.93 | +2.48% | 6,300 |
| Nov 6, 2026 | 77.41 | 78.12 | 77.21 | 77.90 | -0.25 | -0.32% | 18,100 |
| Nov 5, 2026 | 80.77 | 80.77 | 77.82 | 78.15 | -2.32 | -2.88% | 9,500 |
| Nov 4, 2026 | 80.05 | 80.48 | 80.05 | 80.47 | +1.66 | +2.11% | 7,700 |
| Nov 3, 2026 | 78.96 | 79.55 | 78.81 | 78.81 | -0.49 | -0.62% | 5,500 |
| Nov 2, 2026 | 78.83 | 79.63 | 78.83 | 79.30 | +0.78 | +0.99% | 6,400 |
| Oct 30, 2026 | 78.92 | 79.48 | 78.22 | 78.52 | -0.46 | -0.58% | 7,900 |
| Oct 29, 2026 | 78.24 | 78.98 | 78.24 | 78.98 | +1.16 | +1.49% | 6,200 |
| Oct 28, 2026 | 78.05 | 78.07 | 77.49 | 77.82 | -0.05 | -0.06% | 11,000 |
| Oct 27, 2026 | 77.92 | 77.95 | 77.54 | 77.87 | +0.12 | +0.15% | 7,600 |
| Oct 26, 2026 | 77.70 | 78.28 | 77.70 | 77.75 | +0.16 | +0.21% | 2,600 |
| Oct 23, 2026 | 77.61 | 77.77 | 77.46 | 77.59 | -0.41 | -0.53% | 10,300 |
| Oct 22, 2026 | 76.69 | 78.01 | 76.65 | 78.00 | +1.10 | +1.43% | 7,400 |
| Oct 21, 2026 | 77.03 | 77.08 | 76.79 | 76.90 | +0.02 | +0.03% | 5,400 |
| Oct 20, 2026 | 75.98 | 76.88 | 75.98 | 76.88 | +1.26 | +1.67% | 7,600 |
| Oct 19, 2026 | 76.21 | 76.21 | 75.58 | 75.62 | -0.27 | -0.36% | 18,100 |
| Oct 16, 2026 | 76.74 | 76.92 | 75.63 | 75.89 | -0.46 | -0.60% | 8,500 |
| Oct 15, 2026 | 75.91 | 76.35 | 75.90 | 76.35 | +1.38 | +1.84% | 5,400 |
| Oct 14, 2026 | 75.81 | 75.81 | 74.63 | 74.97 | -0.71 | -0.94% | 18,200 |
| Oct 13, 2026 | 75.79 | 76.25 | 75.27 | 75.68 | +0.20 | +0.26% | 7,900 |
| Oct 12, 2026 | 75.39 | 75.65 | 75.39 | 75.48 | +0.09 | +0.12% | 4,600 |
| Oct 9, 2026 | 75.76 | 75.76 | 75.39 | 75.39 | -0.05 | -0.07% | 7,100 |
| Oct 8, 2026 | 74.65 | 75.45 | 74.45 | 75.44 | +0.68 | +0.91% | 12,300 |
| Oct 7, 2026 | 75.15 | 75.15 | 74.63 | 74.76 | -0.95 | -1.25% | 10,000 |
| Oct 6, 2026 | 76.33 | 76.33 | 75.58 | 75.71 | -0.08 | -0.11% | 9,700 |
| Oct 5, 2026 | 75.70 | 76.13 | 75.51 | 75.79 | +0.30 | +0.40% | 8,000 |
| Oct 2, 2026 | 75.77 | 75.94 | 75.43 | 75.49 | +0.44 | +0.59% | 6,100 |
| Oct 1, 2026 | 74.62 | 75.14 | 74.25 | 75.05 | +0.24 | +0.32% | 18,300 |
| Sep 30, 2026 | 75.09 | 75.40 | 74.81 | 74.81 | -0.45 | -0.60% | 14,700 |
| Sep 29, 2026 | 75.63 | 75.68 | 74.90 | 75.26 | -0.32 | -0.42% | 9,500 |
| Sep 28, 2026 | 76.34 | 76.34 | 75.33 | 75.58 | -0.62 | -0.81% | 8,800 |
| Sep 25, 2026 | 76.11 | 76.38 | 75.79 | 76.20 | +0.28 | +0.37% | 18,800 |
| Sep 24, 2026 | 76.36 | 76.40 | 75.60 | 75.92 | -0.40 | -0.52% | 12,000 |
| Sep 23, 2026 | 77.03 | 77.57 | 76.32 | 76.32 | -0.99 | -1.28% | 10,500 |
| Sep 22, 2026 | 77.58 | 77.89 | 77.31 | 77.31 | +0.08 | +0.10% | 9,400 |
| Sep 21, 2026 | 77.65 | 78.10 | 77.20 | 77.23 | +0.12 | +0.16% | 14,800 |
| Sep 18, 2026 | 77.83 | 78.54 | 76.98 | 77.11 | -0.66 | -0.85% | 17,300 |
| Sep 17, 2026 | 78.54 | 78.54 | 77.77 | 77.77 | +0.29 | +0.37% | 12,200 |
| Sep 16, 2026 | 78.50 | 78.50 | 76.85 | 77.48 | -0.65 | -0.83% | 22,500 |
| Sep 15, 2026 | 78.44 | 78.46 | 78.07 | 78.13 | -0.74 | -0.94% | 13,000 |
| Sep 14, 2026 | 78.95 | 79.10 | 78.65 | 78.87 | +0.01 | +0.01% | 8,900 |
| Sep 11, 2026 | 79.26 | 79.30 | 78.62 | 78.86 | +0.54 | +0.69% | 25,300 |
| Sep 10, 2026 | 78.92 | 78.92 | 78.21 | 78.32 | -0.55 | -0.70% | 14,500 |
| Sep 9, 2026 | 79.69 | 79.74 | 78.79 | 78.87 | -0.88 | -1.10% | 13,300 |
| Sep 8, 2026 | 80.66 | 80.66 | 79.75 | 79.75 | -0.91 | -1.13% | 12,900 |
| Sep 4, 2026 | 80.08 | 80.76 | 80.08 | 80.66 | +0.07 | +0.09% | 11,200 |
| Sep 3, 2026 | 80.54 | 80.60 | 80.17 | 80.59 | +0.48 | +0.60% | 9,900 |
| Sep 2, 2026 | 79.26 | 80.29 | 79.26 | 80.11 | +0.96 | +1.21% | 5,300 |
| Sep 1, 2026 | 79.65 | 79.83 | 79.06 | 79.15 | -0.78 | -0.98% | 9,400 |
| Aug 31, 2026 | 80.39 | 80.87 | 79.78 | 79.93 | -0.51 | -0.63% | 15,500 |
| Aug 28, 2026 | 81.00 | 81.00 | 80.30 | 80.44 | -0.30 | -0.37% | 8,900 |
| Aug 27, 2026 | 80.53 | 80.89 | 80.53 | 80.74 | -0.22 | -0.27% | 2,900 |
| Aug 26, 2026 | 81.01 | 81.05 | 80.89 | 80.96 | +0.07 | +0.09% | 6,700 |
| Aug 25, 2026 | 80.90 | 81.75 | 80.49 | 80.89 | +0.01 | +0.01% | 6,600 |
| Aug 24, 2026 | 81.29 | 81.95 | 80.75 | 80.88 | -0.17 | -0.21% | 11,300 |
| Aug 21, 2026 | 81.13 | 81.53 | 80.76 | 81.05 | +0.54 | +0.67% | 12,200 |
| Aug 20, 2026 | 80.71 | 80.81 | 80.17 | 80.51 | -0.56 | -0.69% | 5,700 |
| Aug 19, 2026 | 81.12 | 81.81 | 80.92 | 81.07 | +0.46 | +0.57% | 20,900 |
| Aug 18, 2026 | 80.77 | 81.22 | 80.61 | 80.61 | -0.49 | -0.60% | 10,400 |
| Aug 17, 2026 | 81.42 | 81.42 | 81.06 | 81.10 | -0.69 | -0.84% | 9,300 |
| Aug 14, 2026 | 81.76 | 81.90 | 81.64 | 81.79 | +0.17 | +0.21% | 6,100 |
65 days, newest first. Daily bars as drawn on the ISCV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.