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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2024	32.34	32.54	32.34	32.44	28,817	+0.12(+0.37%)
Jun 17, 2024	32.09	32.37	32.03	32.32	205,920	+0.24(+0.76%)
Jun 14, 2024	32.04	32.09	31.89	32.08	18,474	-0.22(-0.69%)
Jun 13, 2024	32.65	32.65	32.20	32.30	25,884	-0.64(-1.94%)
Jun 12, 2024	33.13	33.19	32.89	32.94	19,518	+0.42(+1.29%)
Jun 11, 2024	32.47	32.60	32.39	32.52	30,785	-0.35(-1.07%)
Jun 10, 2024	32.64	32.90	32.64	32.87	34,464	+0.16(+0.48%)
Jun 07, 2024	32.83	32.90	32.70	32.71	19,753	-0.44(-1.33%)
Jun 06, 2024	33.07	33.19	33.06	33.16	50,013	+0.00(+0.00%)
Jun 05, 2024	33.09	33.18	32.92	33.16	22,590	+0.05(+0.16%)
Jun 04, 2024	33.09	33.14	32.98	33.10	50,164	-0.17(-0.52%)
Jun 03, 2024	33.33	33.40	33.20	33.27	44,397	+0.05(+0.14%)
May 31, 2024	33.22	33.23	33.02	33.23	16,794	+0.25(+0.75%)
May 30, 2024	32.90	33.03	32.88	32.98	14,781	+0.51(+1.57%)
May 29, 2024	32.64	32.68	32.47	32.47	29,908	-0.63(-1.90%)
May 28, 2024	33.16	33.20	32.95	33.10	28,435	+0.09(+0.27%)
May 24, 2024	32.77	33.03	32.77	33.01	40,123	+0.40(+1.22%)
May 23, 2024	33.04	33.04	32.54	32.61	41,845	-0.20(-0.61%)
May 22, 2024	32.88	32.93	32.70	32.81	25,420	-0.30(-0.89%)
May 21, 2024	33.03	33.13	33.03	33.11	104,594	-0.02(-0.06%)
May 20, 2024	33.14	33.28	33.12	33.13	20,034	+0.00(+0.00%)
May 17, 2024	32.99	33.14	32.99	33.13	39,026	+0.19(+0.57%)
May 16, 2024	33.01	33.09	32.94	32.94	110,851	-0.27(-0.80%)
May 15, 2024	33.05	33.21	32.94	33.20	25,878	+0.36(+1.11%)
May 14, 2024	32.78	32.88	32.75	32.84	15,776	+0.17(+0.51%)
May 13, 2024	32.69	32.78	32.64	32.67	22,485	+0.04(+0.14%)
May 10, 2024	32.80	32.80	32.62	32.63	35,530	-0.02(-0.05%)
May 09, 2024	32.47	32.65	32.47	32.65	14,783	+0.27(+0.82%)
May 08, 2024	32.21	32.42	32.21	32.38	15,555	-0.08(-0.24%)
May 07, 2024	32.43	32.53	32.37	32.46	37,184	+0.08(+0.24%)
May 06, 2024	32.39	32.43	32.34	32.38	18,285	+0.18(+0.55%)
May 03, 2024	32.26	32.27	32.09	32.20	109,602	+0.29(+0.92%)
May 02, 2024	31.77	31.97	31.70	31.91	70,119	+0.47(+1.50%)
May 01, 2024	31.46	31.75	31.32	31.44	351,763	-0.11(-0.34%)
Apr 30, 2024	31.79	31.83	31.53	31.54	24,553	-0.46(-1.44%)
Apr 29, 2024	31.90	32.07	31.84	32.01	35,159	+0.35(+1.12%)
Apr 26, 2024	31.54	31.71	31.53	31.65	40,383	+0.31(+0.99%)
Apr 25, 2024	31.18	31.39	31.05	31.34	45,820	-0.14(-0.45%)
Apr 24, 2024	31.58	31.58	31.41	31.48	23,193	-0.14(-0.44%)
Apr 23, 2024	31.37	31.70	31.37	31.62	20,022	+0.32(+1.04%)
Apr 22, 2024	31.23	31.40	31.17	31.30	30,039	+0.26(+0.82%)
Apr 19, 2024	31.06	31.17	30.99	31.04	26,891	-0.11(-0.35%)
Apr 18, 2024	31.22	31.38	31.11	31.15	19,221	+0.02(+0.06%)
Apr 17, 2024	31.27	31.27	31.05	31.13	21,883	+0.07(+0.22%)
Apr 16, 2024	31.12	31.21	30.98	31.06	53,366	-0.44(-1.40%)
Apr 15, 2024	31.95	31.95	31.44	31.50	13,983	-0.09(-0.28%)
Apr 12, 2024	31.94	31.95	31.57	31.59	32,410	-0.61(-1.89%)
Apr 11, 2024	32.21	32.25	31.92	32.20	24,508	+0.12(+0.37%)
Apr 10, 2024	32.10	32.20	31.96	32.08	16,676	-0.42(-1.30%)
Apr 09, 2024	32.67	32.67	32.44	32.51	22,961	+0.03(+0.09%)
Apr 08, 2024	32.52	32.54	32.44	32.48	32,186	+0.22(+0.67%)
Apr 05, 2024	32.11	32.35	32.08	32.26	15,738	+0.12(+0.37%)
Apr 04, 2024	32.61	32.61	32.11	32.14	26,686	-0.22(-0.67%)
Apr 03, 2024	32.09	32.41	32.09	32.36	369,209	+0.26(+0.83%)
Apr 02, 2024	32.07	32.10	32.00	32.09	17,417	-0.24(-0.73%)

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.