MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ISCB — iShares Morningstar Small-Cap ETF
NYSE ArcaiShares Morningstar Small-Cap ETF
$72.10
+0.59(+0.83%)
- O
- 72.24
- H
- 72.34
- L
- 72.10
- V
- 1.41K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$72.10
Period Return+41.39%
Period High$77.55
Period Low$50.23
Avg Daily Volume4.9K
Total Trading Days365
ISCB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $72.24 | $72.34 | $72.10 | $72.10 | +$0.59 | +0.83% | 1,414 | $72.22 | $72.10 $72.34 |
| Oct 1, 2026 | $70.98 | $71.62 | $70.87 | $71.50 | +$0.32 | +0.44% | 2,968 | $71.21 | $70.87 $71.62 |
| Sep 30, 2026 | $71.74 | $71.74 | $71.19 | $71.19 | $-0.22 | -0.30% | 5,861 | $71.53 | $71.19 $71.74 |
| Sep 29, 2026 | $71.84 | $71.84 | $71.15 | $71.41 | $-0.17 | -0.24% | 2,804 | $71.47 | $71.15 $71.84 |
| Sep 28, 2026 | $71.98 | $71.98 | $71.34 | $71.58 | $-0.56 | -0.78% | 7,119 | $71.66 | $71.34 $71.98 |
| Sep 25, 2026 | $72.52 | $72.52 | $71.85 | $72.14 | +$0.14 | +0.19% | 16,398 | $72.13 | $71.85 $72.52 |
| Sep 24, 2026 | $71.61 | $72.07 | $71.61 | $72.00 | $-0.29 | -0.40% | 7,402 | $71.96 | $71.61 $72.07 |
| Sep 23, 2026 | $72.59 | $72.59 | $72.29 | $72.29 | $-0.83 | -1.14% | 7,337 | $72.45 | $72.29 $72.59 |
| Sep 22, 2026 | $73.60 | $73.60 | $72.91 | $73.12 | +$0.19 | +0.26% | 13,813 | $73.15 | $72.91 $73.60 |
| Sep 21, 2026 | $73.20 | $73.20 | $72.69 | $72.93 | +$0.37 | +0.50% | 3,361 | $72.98 | $72.69 $73.20 |
| Sep 18, 2026 | $72.99 | $72.99 | $72.36 | $72.57 | $-0.46 | -0.62% | 6,432 | $72.55 | $72.36 $72.99 |
| Sep 17, 2026 | $73.66 | $73.66 | $73.02 | $73.02 | +$0.42 | +0.58% | 3,905 | $73.29 | $73.02 $73.66 |
| Sep 16, 2026 | $73.09 | $73.30 | $72.60 | $72.60 | $-0.32 | -0.43% | 3,571 | $73.15 | $72.60 $73.30 |
| Sep 15, 2026 | $73.18 | $73.22 | $72.92 | $72.92 | $-0.75 | -1.02% | 2,317 | $73.11 | $72.92 $73.22 |
| Sep 14, 2026 | $73.60 | $73.67 | $73.60 | $73.67 | $-0.03 | -0.04% | 719 | $73.62 | $73.60 $73.67 |
| Sep 11, 2026 | $74.20 | $74.20 | $73.68 | $73.70 | +$0.45 | +0.62% | 807 | $73.84 | $73.68 $74.20 |
| Sep 10, 2026 | $73.39 | $73.39 | $73.15 | $73.25 | $-0.68 | -0.92% | 3,829 | $73.32 | $73.15 $73.39 |
| Sep 9, 2026 | $74.88 | $74.88 | $73.92 | $73.92 | $-0.93 | -1.24% | 1,897 | $74.30 | $73.92 $74.88 |
| Sep 8, 2026 | $75.60 | $75.60 | $74.85 | $74.85 | $-0.62 | -0.82% | 5,161 | $75.15 | $74.85 $75.60 |
| Sep 4, 2026 | $75.16 | $75.48 | $75.16 | $75.47 | +$0.05 | +0.07% | 2,821 | $75.40 | $75.16 $75.48 |
| Sep 3, 2026 | $75.62 | $75.62 | $74.87 | $75.42 | +$0.53 | +0.70% | 9,412 | $75.18 | $74.87 $75.62 |
| Sep 2, 2026 | $74.63 | $74.99 | $74.63 | $74.89 | +$0.71 | +0.95% | 2,133 | $74.81 | $74.63 $74.99 |
| Sep 1, 2026 | $75.04 | $75.04 | $74.14 | $74.18 | $-0.99 | -1.32% | 4,399 | $74.52 | $74.14 $75.04 |
| Aug 31, 2026 | $75.69 | $75.69 | $74.97 | $75.17 | $-0.38 | -0.50% | 3,552 | $75.09 | $74.97 $75.69 |
| Aug 28, 2026 | $76.26 | $76.26 | $75.55 | $75.55 | $-0.83 | -1.08% | 4,791 | $75.83 | $75.55 $76.26 |
| Aug 27, 2026 | $76.36 | $76.45 | $76.29 | $76.38 | +$0.17 | +0.23% | 2,104 | $76.37 | $76.29 $76.45 |
| Aug 26, 2026 | $75.94 | $76.35 | $75.94 | $76.21 | +$0.10 | +0.14% | 1,672 | $76.26 | $75.94 $76.35 |
| Aug 25, 2026 | $76.40 | $76.40 | $75.96 | $76.11 | +$0.05 | +0.07% | 3,682 | $76.04 | $75.96 $76.40 |
| Aug 24, 2026 | $76.18 | $76.18 | $75.93 | $76.05 | $-0.41 | -0.53% | 4,354 | $76.07 | $75.93 $76.18 |
| Aug 21, 2026 | $76.43 | $76.46 | $76.26 | $76.46 | +$0.54 | +0.71% | 1,704 | $76.36 | $76.26 $76.46 |