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%
ISCF — iShares International Small Cap Equity Factor ETF
NYSE ArcaiShares International Small Cap Equity Factor ETF
$44.53
+0.37(+0.84%)
- O
- 44.39
- H
- 44.63
- L
- 44.37
- V
- 15.3K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.53
Period Return+28.86%
Period High$46.44
Period Low$34.44
Avg Daily Volume56.6K
Total Trading Days365
ISCF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.39 | $44.63 | $44.37 | $44.53 | +$0.37 | +0.84% | 15,298 | $44.48 | $44.37 $44.63 |
| Oct 1, 2026 | $44.43 | $44.43 | $44.08 | $44.16 | $-0.50 | -1.12% | 33,413 | $44.22 | $44.08 $44.43 |
| Sep 30, 2026 | $44.98 | $45.02 | $44.63 | $44.66 | $-0.03 | -0.06% | 27,328 | $44.84 | $44.63 $45.02 |
| Sep 29, 2026 | $44.78 | $44.78 | $44.44 | $44.69 | $-0.23 | -0.50% | 24,428 | $44.62 | $44.44 $44.78 |
| Sep 28, 2026 | $44.95 | $45.12 | $44.77 | $44.91 | $-0.32 | -0.70% | 28,718 | $44.94 | $44.77 $45.12 |
| Sep 25, 2026 | $45.11 | $45.27 | $44.94 | $45.23 | +$0.28 | +0.62% | 17,332 | $45.11 | $44.94 $45.27 |
| Sep 24, 2026 | $44.98 | $45.09 | $44.70 | $44.95 | $-0.16 | -0.35% | 23,475 | $44.88 | $44.70 $45.09 |
| Sep 23, 2026 | $45.49 | $45.49 | $45.00 | $45.11 | $-0.75 | -1.62% | 30,910 | $45.14 | $45.00 $45.49 |
| Sep 22, 2026 | $45.76 | $45.90 | $45.61 | $45.86 | +$0.32 | +0.71% | 18,161 | $45.77 | $45.61 $45.90 |
| Sep 21, 2026 | $45.53 | $45.58 | $45.43 | $45.53 | +$0.35 | +0.78% | 34,450 | $45.53 | $45.43 $45.58 |
| Sep 18, 2026 | $45.20 | $45.20 | $45.06 | $45.18 | $-0.17 | -0.37% | 31,471 | $45.14 | $45.06 $45.20 |
| Sep 17, 2026 | $45.48 | $45.50 | $45.32 | $45.35 | +$0.46 | +1.02% | 37,525 | $45.39 | $45.32 $45.50 |
| Sep 16, 2026 | $45.18 | $45.35 | $44.63 | $44.89 | $-0.04 | -0.09% | 27,532 | $44.99 | $44.63 $45.35 |
| Sep 15, 2026 | $44.99 | $44.99 | $44.77 | $44.93 | $-0.08 | -0.19% | 41,173 | $44.90 | $44.77 $44.99 |
| Sep 14, 2026 | $44.98 | $45.20 | $44.89 | $45.01 | $-0.38 | -0.83% | 27,242 | $45.08 | $44.89 $45.20 |
| Sep 11, 2026 | $45.49 | $45.54 | $45.36 | $45.39 | +$0.35 | +0.78% | 37,037 | $45.40 | $45.36 $45.54 |
| Sep 10, 2026 | $45.27 | $45.35 | $45.04 | $45.04 | $-0.50 | -1.10% | 35,026 | $45.15 | $45.04 $45.35 |
| Sep 9, 2026 | $45.87 | $45.87 | $45.53 | $45.54 | $-0.33 | -0.72% | 30,929 | $45.71 | $45.53 $45.87 |
| Sep 8, 2026 | $46.07 | $46.08 | $45.87 | $45.87 | $-0.31 | -0.67% | 30,091 | $45.99 | $45.87 $46.08 |
| Sep 4, 2026 | $45.97 | $46.26 | $45.97 | $46.18 | +$0.16 | +0.34% | 63,696 | $46.13 | $45.97 $46.26 |
| Sep 3, 2026 | $45.90 | $46.08 | $45.78 | $46.03 | +$0.59 | +1.30% | 35,889 | $45.99 | $45.78 $46.08 |
| Sep 2, 2026 | $45.33 | $45.44 | $45.31 | $45.44 | +$0.11 | +0.23% | 45,525 | $45.36 | $45.31 $45.44 |
| Sep 1, 2026 | $45.63 | $45.65 | $45.27 | $45.33 | $-0.59 | -1.29% | 35,793 | $45.41 | $45.27 $45.65 |
| Aug 31, 2026 | $46.16 | $46.16 | $45.79 | $45.92 | $-0.09 | -0.20% | 35,244 | $45.91 | $45.79 $46.16 |
| Aug 28, 2026 | $46.39 | $46.44 | $45.96 | $46.01 | $-0.29 | -0.62% | 22,374 | $46.21 | $45.96 $46.44 |
| Aug 27, 2026 | $46.16 | $46.30 | $46.09 | $46.30 | +$0.22 | +0.47% | 26,664 | $46.23 | $46.09 $46.30 |
| Aug 26, 2026 | $46.25 | $46.28 | $46.05 | $46.09 | $-0.19 | -0.40% | 32,336 | $46.13 | $46.05 $46.28 |
| Aug 25, 2026 | $46.22 | $46.27 | $46.10 | $46.27 | +$0.36 | +0.78% | 59,159 | $46.17 | $46.10 $46.27 |
| Aug 24, 2026 | $45.97 | $45.98 | $45.86 | $45.91 | $-0.12 | -0.26% | 46,540 | $45.90 | $45.86 $45.98 |
| Aug 21, 2026 | $46.03 | $46.09 | $45.95 | $46.03 | +$0.37 | +0.81% | 35,448 | $46.01 | $45.95 $46.09 |