iShares MSCI Intl Small-Cap Multifactor ETF

ISCF
🏛️ usa →
40.82
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
2021-12-31 36.16 36.36 36.12 36.25 0.0M
2021-12-30 36.20 36.28 36.16 36.16 0.0M
2021-12-29 36.19 36.32 36.15 36.27 0.0M
2021-12-28 36.06 36.18 36.02 36.04 0.0M
2021-12-27 35.72 36.01 35.72 35.99 0.0M
2021-12-23 35.47 35.72 35.47 35.70 0.0M
2021-12-22 35.04 35.49 35.03 35.49 0.0M
2021-12-21 34.71 34.99 34.71 34.99 0.0M
2021-12-20 34.50 34.51 34.31 34.49 0.2M
2021-12-17 34.93 35.05 34.76 34.76 0.0M
2021-12-16 35.28 35.39 35.02 35.12 0.0M
2021-12-15 34.65 35.12 34.51 35.01 0.1M
2021-12-14 34.89 34.89 34.59 34.68 0.0M
2021-12-13 35.34 35.34 34.98 35.03 0.0M
2021-12-10 36.47 36.55 36.34 36.39 0.0M
2021-12-09 36.39 36.48 36.31 36.42 0.0M
2021-12-08 36.56 36.74 36.54 36.71 0.0M
2021-12-07 36.29 36.66 36.29 36.66 0.0M
2021-12-06 35.52 35.69 35.52 35.64 0.0M
2021-12-03 35.69 35.69 35.22 35.38 0.0M
2021-12-02 35.20 35.59 35.20 35.44 0.0M
2021-12-01 35.90 35.92 35.19 35.19 0.0M
2021-11-30 35.77 35.77 35.28 35.50 0.0M
2021-11-29 35.91 35.94 35.67 35.79 0.0M
2021-11-26 35.87 35.87 35.52 35.59 0.0M
2021-11-24 36.06 36.35 36.06 36.33 0.0M
2021-11-23 36.64 36.76 36.44 36.63 0.0M
2021-11-22 37.09 37.16 36.87 36.87 0.0M
2021-11-19 37.24 37.28 37.06 37.16 0.0M
2021-11-18 37.35 37.39 37.17 37.32 0.0M
2021-11-17 37.30 37.35 37.23 37.34 0.0M
2021-11-16 37.43 37.49 37.40 37.40 0.0M
2021-11-15 37.76 37.76 37.60 37.71 0.0M
2021-11-12 37.60 37.66 37.58 37.66 0.0M
2021-11-11 37.49 37.54 37.40 37.40 0.0M
2021-11-10 37.61 37.70 37.22 37.28 0.0M
2021-11-09 37.99 37.99 37.78 37.89 0.0M
2021-11-08 37.98 37.99 37.92 37.92 0.0M
2021-11-05 37.86 37.88 37.72 37.86 0.0M
2021-11-04 37.88 37.95 37.81 37.94 0.0M
2021-11-03 37.63 37.92 37.63 37.89 0.0M
2021-11-02 37.66 37.67 37.53 37.61 0.0M
2021-11-01 37.78 37.84 37.73 37.82 0.0M
2021-10-29 37.46 37.59 37.41 37.57 0.0M
2021-10-28 37.67 37.84 37.64 37.84 0.0M
2021-10-27 37.61 37.63 37.45 37.45 0.0M
2021-10-26 37.75 37.81 37.60 37.67 0.0M
2021-10-25 37.60 37.75 37.60 37.68 0.0M
2021-10-22 37.62 37.77 37.52 37.67 0.0M
2021-10-21 37.53 37.53 37.38 37.44 0.0M
2021-10-20 37.44 37.70 37.44 37.60 0.0M
2021-10-19 37.54 37.62 37.44 37.54 0.0M
2021-10-18 37.28 37.37 37.24 37.31 0.0M
2021-10-15 37.35 37.46 37.30 37.42 0.0M
2021-10-14 36.90 37.12 36.90 37.07 0.0M
2021-10-13 36.43 36.66 36.33 36.60 0.0M
2021-10-12 36.15 36.19 36.06 36.12 0.0M
2021-10-11 36.26 36.34 36.05 36.07 0.0M
2021-10-08 36.27 36.28 36.11 36.22 0.0M
2021-10-07 36.02 36.31 35.98 36.20 0.1M
2021-10-06 35.65 35.96 35.50 35.96 0.0M
2021-10-05 36.00 36.28 36.00 36.17 0.1M
2021-10-04 36.33 36.33 35.87 35.98 0.0M
2021-10-01 36.46 36.60 36.17 36.50 0.0M
2021-09-30 36.50 36.61 36.40 36.43 0.0M
2021-09-29 36.57 36.59 36.33 36.37 0.0M
2021-09-28 36.69 36.74 36.56 36.59 0.0M
2021-09-27 37.51 37.67 37.51 37.55 0.0M
2021-09-24 37.80 37.94 37.80 37.88 0.0M
2021-09-23 38.23 38.33 38.23 38.29 0.0M
2021-09-22 37.70 37.97 37.70 37.75 0.0M
2021-09-21 37.66 37.75 37.59 37.59 0.0M
2021-09-20 37.30 37.41 37.05 37.33 0.0M
2021-09-17 38.42 38.42 38.14 38.22 0.1M
2021-09-16 38.38 38.60 38.38 38.56 0.0M
2021-09-15 38.49 38.69 38.46 38.65 0.0M
2021-09-14 38.66 38.66 38.47 38.50 0.0M
2021-09-13 38.71 38.71 38.53 38.61 0.0M
2021-09-10 38.69 38.69 38.38 38.43 0.0M
2021-09-09 38.38 38.53 38.38 38.41 0.0M
2021-09-08 38.50 38.50 38.26 38.33 0.0M
2021-09-07 38.78 38.78 38.63 38.68 0.0M
2021-09-03 38.72 38.93 38.63 38.87 0.0M
2021-09-02 38.51 38.64 38.51 38.60 0.0M
2021-09-01 38.22 38.46 38.22 38.34 0.0M
2021-08-31 38.11 38.11 37.98 38.07 0.0M
2021-08-30 38.00 38.09 38.00 38.03 0.0M
2021-08-27 37.50 37.92 37.48 37.84 0.0M
2021-08-26 37.49 37.60 37.46 37.48 0.0M
2021-08-25 37.55 37.65 37.52 37.62 0.0M
2021-08-24 37.45 37.58 37.45 37.49 0.0M
2021-08-23 37.33 37.44 37.31 37.42 0.0M
2021-08-20 36.66 36.88 36.66 36.86 0.0M
2021-08-19 36.79 36.90 36.65 36.77 0.0M
2021-08-18 37.29 37.41 37.23 37.23 0.0M
2021-08-17 37.29 37.29 37.04 37.16 0.0M
2021-08-16 37.54 37.62 37.40 37.61 0.0M
2021-08-13 37.69 37.82 37.69 37.77 0.0M
2021-08-12 37.53 37.67 37.53 37.62 0.0M
2021-08-11 37.60 37.69 37.57 37.67 0.0M
2021-08-10 37.42 37.49 37.40 37.49 0.0M
2021-08-09 37.41 37.44 37.36 37.37 0.0M
2021-08-06 37.59 37.59 37.39 37.46 0.0M
2021-08-05 37.78 37.82 37.73 37.73 0.0M
2021-08-04 37.91 37.93 37.73 37.73 0.0M
2021-08-03 37.86 37.99 37.76 37.94 0.0M
2021-08-02 37.89 37.96 37.75 37.82 0.0M
2021-07-30 37.63 37.77 37.57 37.68 0.0M
2021-07-29 37.74 37.87 37.74 37.80 0.0M
2021-07-28 37.27 37.50 37.27 37.45 0.0M
2021-07-27 37.31 37.31 37.07 37.18 0.0M
2021-07-26 37.24 37.50 37.24 37.50 0.0M
2021-07-23 37.27 37.30 37.18 37.25 0.0M
2021-07-22 37.09 37.13 36.93 37.11 0.0M
2021-07-21 36.44 36.85 36.44 36.85 0.0M
2021-07-20 35.89 36.32 35.89 36.26 0.0M
2021-07-19 36.05 36.05 35.76 35.88 0.1M
2021-07-16 36.97 36.97 36.57 36.58 0.0M
2021-07-15 37.00 37.02 36.78 36.92 0.0M
2021-07-14 37.37 37.41 37.19 37.26 0.0M
2021-07-13 37.26 37.34 37.11 37.22 0.0M
2021-07-12 37.08 37.27 37.08 37.25 0.0M
2021-07-09 36.82 37.11 36.82 37.11 0.0M
2021-07-08 36.45 36.59 36.37 36.46 0.0M
2021-07-07 37.04 37.08 36.87 37.01 0.0M
2021-07-06 37.12 37.12 36.64 36.84 0.0M
2021-07-02 36.97 37.12 36.94 37.08 0.0M
2021-07-01 36.79 36.83 36.65 36.76 0.0M
2021-06-30 36.67 36.79 36.59 36.71 0.0M
2021-06-29 36.87 36.90 36.78 36.80 0.0M
2021-06-28 36.90 36.90 36.77 36.83 0.0M
2021-06-25 36.98 36.99 36.85 36.89 0.0M
2021-06-24 36.77 36.82 36.62 36.82 0.0M
2021-06-23 36.43 36.62 36.35 36.37 0.0M
2021-06-22 36.44 36.65 36.29 36.59 0.0M
2021-06-21 36.16 36.56 36.16 36.49 0.0M
2021-06-18 36.14 36.19 36.01 36.04 0.0M
2021-06-17 36.67 36.68 36.41 36.52 0.0M
2021-06-16 37.24 37.34 36.86 36.92 0.0M
2021-06-15 37.34 37.39 37.16 37.29 0.0M
2021-06-14 37.34 37.47 37.34 37.42 0.0M
2021-06-11 37.31 37.39 37.28 37.39 0.0M
2021-06-10 37.20 37.36 37.18 37.28 0.0M
2021-06-09 37.74 37.74 37.58 37.60 0.0M
2021-06-08 37.91 37.91 37.76 37.76 0.0M
2021-06-07 37.75 37.79 37.68 37.78 0.0M
2021-06-04 37.67 37.78 37.67 37.77 0.0M
2021-06-03 37.38 37.44 37.30 37.38 0.0M
2021-06-02 37.60 37.73 37.56 37.63 0.0M
2021-06-01 37.77 37.82 37.62 37.69 0.0M
2021-05-28 37.34 37.42 37.33 37.33 0.0M
2021-05-27 37.27 37.31 37.13 37.30 0.0M
2021-05-26 37.18 37.29 36.94 37.15 0.0M
2021-05-25 37.32 37.32 37.15 37.15 0.0M
2021-05-24 37.12 37.31 37.12 37.23 0.0M
2021-05-21 37.08 37.09 36.89 36.98 0.0M
2021-05-20 36.85 37.09 36.85 37.01 0.0M
2021-05-19 36.39 36.65 36.34 36.53 0.0M
2021-05-18 36.84 36.89 36.70 36.72 0.0M
2021-05-17 36.46 36.57 36.36 36.55 0.0M
2021-05-14 36.30 36.56 36.30 36.56 0.0M
2021-05-13 35.81 36.13 35.81 36.02 0.0M
2021-05-12 36.27 36.43 35.80 35.86 0.0M
2021-05-11 36.50 36.74 36.46 36.67 0.0M
2021-05-10 37.46 37.46 37.04 37.06 0.0M
2021-05-07 37.05 37.36 37.05 37.32 0.0M
2021-05-06 36.68 36.85 36.55 36.84 0.0M
2021-05-05 36.71 36.77 36.56 36.71 0.0M
2021-05-04 36.54 36.54 36.31 36.40 0.0M
2021-05-03 36.85 36.93 36.74 36.86 0.0M
2021-04-30 36.72 36.77 36.41 36.41 0.0M
2021-04-29 36.94 36.94 36.71 36.87 0.0M
2021-04-28 36.67 36.88 36.67 36.86 0.0M
2021-04-27 36.75 36.86 36.74 36.76 0.0M
2021-04-26 36.85 36.96 36.84 36.92 0.0M
2021-04-23 36.63 36.81 36.63 36.76 0.0M
2021-04-22 36.63 36.63 36.40 36.46 0.0M
2021-04-21 36.30 36.63 36.30 36.63 0.0M
2021-04-20 36.63 36.63 36.31 36.40 0.0M
2021-04-19 37.01 37.01 36.75 36.84 0.0M
2021-04-16 36.75 36.84 36.75 36.81 0.0M
2021-04-15 36.52 36.63 36.52 36.61 0.0M
2021-04-14 36.42 36.45 36.30 36.30 0.0M
2021-04-13 36.16 36.34 36.10 36.27 0.0M
2021-04-12 36.05 36.05 35.84 35.88 0.0M
2021-04-09 35.97 36.21 35.97 36.17 0.0M
2021-04-08 35.93 36.05 35.91 36.05 0.0M
2021-04-07 35.76 35.82 35.70 35.72 0.0M
2021-04-06 35.66 35.81 35.61 35.67 0.0M
2021-04-05 35.85 35.88 35.62 35.86 0.0M
2021-04-01 35.20 35.51 35.20 35.51 0.0M
2021-03-31 34.89 35.04 34.86 34.98 0.0M
2021-03-30 34.92 34.95 34.76 34.89 0.0M
2021-03-29 35.20 35.24 35.00 35.12 0.0M
2021-03-26 34.95 35.41 34.95 35.41 0.2M
2021-03-25 34.62 34.87 34.44 34.87 0.0M
2021-03-24 34.74 34.87 34.58 34.58 0.0M
2021-03-23 35.08 35.09 34.79 34.79 0.0M
2021-03-22 35.42 35.60 35.40 35.51 0.0M
2021-03-19 35.32 35.40 35.22 35.35 0.0M
2021-03-18 35.35 35.49 35.16 35.17 0.0M
2021-03-17 35.13 35.48 34.98 35.42 0.0M
2021-03-16 35.21 35.27 35.17 35.20 0.0M
2021-03-15 34.90 35.02 34.65 35.02 0.0M
2021-03-12 34.60 34.92 34.60 34.91 0.0M
2021-03-11 34.72 34.86 34.69 34.83 0.0M
2021-03-10 34.40 34.51 34.25 34.47 0.0M
2021-03-09 34.09 34.34 34.09 34.25 0.0M
2021-03-08 33.63 33.84 33.57 33.60 0.0M
2021-03-05 33.61 33.88 33.54 33.88 0.0M
2021-03-04 34.05 34.19 33.50 33.66 0.0M
2021-03-03 34.27 34.31 34.08 34.08 0.0M
2021-03-02 34.27 34.40 34.19 34.24 0.0M
2021-03-01 34.12 34.39 34.12 34.31 0.1M
2021-02-26 34.09 34.09 33.67 33.73 0.2M
2021-02-25 34.78 34.81 34.15 34.17 0.0M
2021-02-24 34.52 34.84 34.43 34.79 0.0M
2021-02-23 34.50 34.81 34.29 34.67 0.0M
2021-02-22 34.72 34.92 34.71 34.71 0.0M
2021-02-19 34.81 34.92 34.74 34.77 0.0M
2021-02-18 34.69 34.73 34.51 34.69 0.0M
2021-02-17 35.04 35.09 34.84 35.03 0.0M
2021-02-16 35.46 35.49 35.29 35.30 0.0M
2021-02-12 35.00 35.31 35.00 35.28 0.0M
2021-02-11 35.09 35.30 35.07 35.16 0.0M
2021-02-10 34.95 35.04 34.79 34.91 0.0M
2021-02-09 34.96 35.15 34.95 35.08 0.0M
2021-02-08 34.81 34.93 34.79 34.79 0.0M
2021-02-05 34.38 34.61 34.31 34.54 0.0M
2021-02-04 34.18 34.26 34.13 34.20 0.0M
2021-02-03 34.23 34.32 34.16 34.32 0.1M
2021-02-02 33.94 34.19 33.94 34.18 0.0M
2021-02-01 33.73 33.90 33.62 33.85 0.0M
2021-01-29 33.67 33.70 33.22 33.41 0.0M
2021-01-28 33.71 34.04 33.71 33.87 0.0M
2021-01-27 33.69 33.87 33.40 33.49 0.0M
2021-01-26 34.29 34.37 34.20 34.32 0.0M
2021-01-25 34.00 34.20 33.90 34.16 0.0M
2021-01-22 34.21 34.31 34.16 34.27 0.0M
2021-01-21 34.42 34.48 34.23 34.48 0.0M
2021-01-20 34.30 34.48 34.26 34.44 0.0M
2021-01-19 33.84 34.00 33.84 34.00 0.0M
2021-01-15 33.81 33.82 33.59 33.72 0.0M
2021-01-14 34.22 34.37 34.22 34.28 0.0M
2021-01-13 34.01 34.12 34.00 34.02 0.0M
2021-01-12 33.85 34.05 33.78 34.05 0.0M
2021-01-11 33.60 33.88 33.60 33.77 0.0M
2021-01-08 34.29 34.29 33.92 34.22 0.0M
2021-01-07 34.01 34.07 33.85 34.07 0.0M
2021-01-06 33.91 34.34 33.91 34.18 0.0M
2021-01-05 33.66 34.12 33.66 33.97 0.0M
2021-01-04 33.75 33.83 33.37 33.49 0.0M