iShares Morningstar Small-Cap Value ETF

ISCV
🏛️ usa →
66.68
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 66.09 66.70 66.09 66.68 0.0M
2025-09-25 65.97 66.15 65.74 65.96 0.0M
2025-09-24 66.87 67.09 66.59 66.59 0.0M
2025-09-23 66.90 67.65 66.72 66.72 0.0M
2025-09-22 66.67 66.87 66.48 66.79 0.0M
2025-09-19 67.80 67.80 66.83 66.94 0.0M
2025-09-18 67.07 67.65 66.80 67.58 0.0M
2025-09-17 66.56 67.65 66.56 66.60 0.0M
2025-09-16 66.99 66.99 66.25 66.68 0.3M
2025-09-15 67.36 67.51 66.99 67.16 0.0M
2025-09-12 67.54 67.54 67.15 67.15 0.0M
2025-09-11 66.94 67.87 66.94 67.87 0.0M
2025-09-10 67.06 67.06 66.63 66.79 0.0M
2025-09-09 67.27 67.44 66.77 66.82 0.0M
2025-09-08 67.83 67.83 66.75 67.40 0.0M
2025-09-05 67.49 68.12 67.01 67.55 0.0M
2025-09-04 66.55 67.20 66.46 67.19 0.0M
2025-09-03 66.31 66.56 66.00 66.27 0.0M
2025-09-02 66.08 66.38 65.82 66.32 0.0M
2025-08-29 67.04 67.04 66.56 66.77 0.0M
2025-08-28 67.24 67.34 66.46 66.82 0.0M
2025-08-27 66.44 67.04 66.40 66.96 0.0M
2025-08-26 66.47 66.52 66.30 66.43 0.0M
2025-08-25 66.66 66.66 66.26 66.26 0.0M
2025-08-22 66.10 66.77 66.09 66.65 0.0M
2025-08-21 63.98 64.34 63.74 64.15 0.0M
2025-08-20 64.31 64.64 64.12 64.26 0.0M
2025-08-19 65.00 65.19 64.40 64.64 0.0M
2025-08-18 64.29 64.55 64.28 64.40 0.0M
2025-08-15 64.98 64.98 64.29 64.33 0.0M
2025-08-14 64.43 64.81 64.24 64.78 0.0M
2025-08-13 64.04 65.30 64.04 65.30 0.0M
2025-08-12 62.47 63.77 62.47 63.75 0.0M
2025-08-11 62.27 62.67 61.98 62.11 0.0M
2025-08-08 62.45 62.55 62.22 62.26 0.0M
2025-08-07 62.75 63.05 61.98 62.14 0.0M
2025-08-06 62.33 62.62 62.16 62.27 0.0M
2025-08-05 62.36 62.54 61.82 62.48 0.0M
2025-08-04 61.68 62.31 61.68 62.24 0.0M
2025-08-01 61.71 61.71 60.96 61.33 0.0M
2025-07-31 62.73 62.97 62.33 62.46 0.0M
2025-07-30 63.91 64.00 62.74 63.20 0.0M
2025-07-29 64.34 64.34 63.68 63.88 0.0M
2025-07-28 64.43 64.48 64.10 64.24 0.0M
2025-07-25 63.87 64.43 63.87 64.43 0.0M
2025-07-24 64.78 64.90 64.19 64.29 0.1M
2025-07-23 64.91 65.13 64.49 65.13 0.1M
2025-07-22 63.47 64.42 63.47 64.34 0.0M
2025-07-21 63.76 63.91 63.19 63.19 0.0M
2025-07-18 64.01 64.01 63.25 63.39 0.0M
2025-07-17 62.92 63.69 62.92 63.65 0.0M
2025-07-16 62.85 63.00 61.95 62.86 0.1M
2025-07-15 64.37 64.37 62.61 62.66 0.0M
2025-07-14 63.79 64.03 63.52 64.02 0.0M
2025-07-11 64.02 64.15 63.87 64.00 0.0M
2025-07-10 64.07 64.96 64.07 64.67 0.0M
2025-07-09 63.91 64.07 63.50 64.07 0.0M
2025-07-08 63.20 64.05 63.20 63.63 0.0M
2025-07-07 63.52 63.98 62.76 63.12 0.0M
2025-07-03 64.02 64.26 63.93 63.98 0.0M
2025-07-02 63.03 63.70 62.90 63.69 0.0M
2025-07-01 61.29 63.31 60.99 62.79 0.0M
2025-06-30 61.63 61.63 61.32 61.39 0.0M
2025-06-27 61.66 61.89 61.10 61.54 0.0M
2025-06-26 60.90 61.47 60.59 61.47 0.0M
2025-06-25 61.18 61.18 60.54 60.58 0.0M
2025-06-24 60.73 61.29 60.73 61.17 0.1M
2025-06-23 59.85 60.49 59.29 60.49 0.0M
2025-06-20 60.28 60.28 59.85 59.93 0.0M
2025-06-18 59.59 60.25 59.59 59.85 0.0M
2025-06-17 59.70 60.29 59.57 59.58 0.0M
2025-06-16 60.03 60.54 59.97 60.18 0.0M
2025-06-13 60.35 60.51 59.68 59.78 0.0M
2025-06-12 60.68 60.86 60.42 60.83 0.0M
2025-06-11 61.68 61.68 61.00 61.05 0.0M
2025-06-10 60.94 61.48 60.92 61.28 0.0M
2025-06-09 60.62 61.11 60.52 60.80 0.0M
2025-06-06 60.25 60.37 60.06 60.35 0.0M
2025-06-05 59.55 59.88 59.28 59.51 0.0M
2025-06-04 59.87 59.93 59.66 59.67 0.0M
2025-06-03 59.11 60.06 59.07 59.95 0.0M
2025-06-02 59.45 59.45 58.84 59.04 0.0M
2025-05-30 59.46 59.57 59.06 59.41 0.0M
2025-05-29 60.05 60.05 59.24 59.69 0.0M
2025-05-28 60.25 60.25 59.51 59.55 0.0M
2025-05-27 59.61 60.25 59.20 60.25 0.0M
2025-05-23 58.01 58.90 58.01 58.78 0.0M
2025-05-22 58.78 59.23 58.56 58.96 0.0M
2025-05-21 60.28 60.28 58.96 59.03 0.0M
2025-05-20 60.89 61.09 60.69 60.78 0.0M
2025-05-19 60.48 60.90 60.48 60.89 0.0M
2025-05-16 60.94 61.31 60.78 61.21 0.0M
2025-05-15 60.36 60.73 60.18 60.73 0.0M
2025-05-14 60.72 60.83 60.46 60.50 0.0M
2025-05-13 61.02 61.20 60.72 60.93 0.0M
2025-05-12 60.78 61.40 60.38 60.68 0.0M
2025-05-09 58.77 58.86 58.44 58.66 0.0M
2025-05-08 58.14 58.90 57.97 58.54 0.0M
2025-05-07 57.60 57.89 57.17 57.52 0.0M
2025-05-06 57.33 57.80 57.21 57.41 0.0M
2025-05-05 57.65 58.20 57.65 57.70 0.0M
2025-05-02 57.62 58.22 57.52 58.13 0.0M
2025-05-01 56.48 57.32 56.48 56.87 0.0M
2025-04-30 56.10 56.77 55.51 56.75 0.1M
2025-04-29 56.51 57.16 56.23 57.04 0.0M
2025-04-28 56.53 57.05 56.22 56.81 0.0M
2025-04-25 56.25 56.51 56.11 56.48 0.0M
2025-04-24 55.80 56.66 55.76 56.54 0.0M
2025-04-23 56.42 57.00 55.43 55.58 0.0M
2025-04-22 54.22 55.10 53.97 54.99 0.1M
2025-04-21 54.05 54.16 53.05 53.56 0.0M
2025-04-17 54.17 54.89 54.17 54.57 0.0M
2025-04-16 54.26 54.75 53.50 54.00 0.0M
2025-04-15 54.42 55.02 54.31 54.41 0.0M
2025-04-14 54.64 54.75 53.82 54.50 0.1M
2025-04-11 53.17 53.88 52.27 53.81 0.1M
2025-04-10 54.52 54.52 52.03 53.32 0.1M
2025-04-09 50.83 56.06 50.53 55.86 0.0M
2025-04-08 54.31 54.51 50.85 51.37 0.1M
2025-04-07 51.47 55.17 51.22 52.74 0.2M
2025-04-04 54.15 54.41 52.23 53.45 0.1M
2025-04-03 57.57 57.92 55.86 55.86 0.1M
2025-04-02 58.76 60.33 58.76 60.22 0.0M
2025-04-01 59.09 59.70 58.77 59.41 0.0M
2025-03-31 58.33 59.55 58.33 59.30 0.0M
2025-03-28 60.19 60.19 58.80 59.17 0.0M
2025-03-27 60.33 60.64 60.06 60.30 0.0M
2025-03-26 61.02 61.02 60.31 60.56 0.0M
2025-03-25 61.08 61.08 60.47 60.64 0.1M
2025-03-24 60.38 61.05 60.38 60.98 0.0M
2025-03-21 59.63 59.91 59.26 59.76 0.0M
2025-03-20 60.03 60.64 60.03 60.17 0.0M
2025-03-19 59.78 60.79 59.62 60.44 0.1M
2025-03-18 59.89 59.95 59.54 59.72 0.0M
2025-03-17 59.49 60.42 59.38 60.27 0.0M
2025-03-14 58.53 59.54 58.53 59.54 0.0M
2025-03-13 59.09 59.26 57.95 58.11 0.0M
2025-03-12 59.41 59.42 58.67 58.97 0.0M
2025-03-11 59.71 59.71 58.64 59.10 0.1M
2025-03-10 60.15 60.47 59.43 59.61 0.0M
2025-03-07 60.42 61.13 59.80 60.96 0.1M
2025-03-06 60.30 60.90 60.10 60.45 0.0M
2025-03-05 60.52 61.23 59.97 61.03 0.1M
2025-03-04 61.08 61.30 59.86 60.52 0.0M
2025-03-03 63.40 63.40 61.30 61.54 0.0M
2025-02-28 62.36 62.97 62.27 62.97 0.0M
2025-02-27 63.05 63.19 62.45 62.46 0.0M
2025-02-26 63.36 63.69 62.93 63.10 0.0M
2025-02-25 63.24 63.61 62.86 63.26 0.0M
2025-02-24 63.72 63.72 62.95 63.21 0.0M
2025-02-21 64.42 64.42 63.20 63.40 0.0M
2025-02-20 65.21 65.36 64.46 64.80 0.0M
2025-02-19 65.33 65.43 64.87 65.30 0.0M
2025-02-18 65.37 65.60 65.03 65.58 0.0M
2025-02-14 65.27 65.74 65.07 65.15 0.0M
2025-02-13 64.65 65.01 64.37 65.00 0.1M
2025-02-12 64.16 64.42 64.13 64.21 0.0M
2025-02-11 64.53 64.93 64.53 64.86 0.0M
2025-02-10 65.07 65.07 64.58 64.74 0.1M
2025-02-07 65.43 65.43 64.68 64.71 0.0M
2025-02-06 65.72 65.79 65.26 65.37 0.0M
2025-02-05 65.03 65.42 64.85 65.39 0.0M
2025-02-04 64.09 64.96 64.09 64.92 0.0M
2025-02-03 64.22 64.73 63.58 64.25 0.0M
2025-01-31 65.87 66.16 65.27 65.32 0.0M
2025-01-30 65.91 66.30 65.57 66.00 0.0M
2025-01-29 65.47 65.89 65.00 65.35 0.0M
2025-01-28 65.80 65.80 65.28 65.50 0.0M
2025-01-27 65.18 65.90 65.18 65.58 0.0M
2025-01-24 65.40 65.87 65.29 65.53 0.0M
2025-01-23 65.21 65.69 65.05 65.55 0.0M
2025-01-22 65.94 65.94 65.40 65.41 0.0M
2025-01-21 65.51 65.96 65.51 65.96 0.0M
2025-01-17 65.58 65.58 64.93 65.13 0.0M
2025-01-16 64.49 64.94 64.20 64.85 0.0M
2025-01-15 65.10 65.10 64.37 64.62 0.0M
2025-01-14 63.29 63.59 62.93 63.58 0.0M
2025-01-13 61.59 62.70 61.59 62.68 0.0M
2025-01-10 62.73 62.73 61.90 62.08 0.0M
2025-01-08 62.61 63.24 62.55 63.15 0.0M
2025-01-07 64.03 64.50 63.19 63.37 0.0M
2025-01-06 63.97 64.52 63.70 63.70 0.0M
2025-01-03 63.34 63.78 62.93 63.77 0.1M
2025-01-02 64.06 64.06 62.90 63.10 0.0M