iShares Morningstar Small Cap Growth ETF (ISCG)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.69 | 1.38749245928 | 49.73 | 50.43 | 49.0253 | 34495 | 49.56920771 | SP |
| 4 | -3.41 | -6.33475757013 | 53.83 | 53.8699 | 49.0253 | 28693 | 50.66663503 | SP |
| 12 | 0.92 | 1.85858585859 | 49.5 | 54.3366 | 48.5275 | 28631 | 51.41451057 | SP |
| 26 | 5.07 | 11.1797133407 | 45.35 | 54.3366 | 43.24 | 33008 | 48.8799163 | SP |
| 52 | 8.24 | 19.5353247985 | 42.18 | 54.3366 | 41.75 | 36430 | 46.52688132 | SP |
| 156 | 2.82 | 5.9243697479 | 47.6 | 54.3366 | 33.545 | 45817 | 41.0493479 | SP |
| 260 | -266.22 | -84.0765538151 | 316.64 | 316.64 | 33.545 | 49286 | 45.0700425 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 50.42 | 0.08 | 0.16 | 50.75 | 50.8999 | 50.39 | 26224 |
| 1735947000 | 50.34 | 0.85 | 1.72 | 49.63 | 50.3636 | 49.63 | 14666 |
| 1735860600 | 49.49 | 0.03 | 0.06 | 49.96 | 50.0925 | 49.205 | 32132 |
| 1735687800 | 49.46 | -0.04 | -0.08 | 49.77 | 49.9276 | 49.29757 | 32257 |
| 1735601400 | 49.5 | -0.55 | -1.10 | 49.73 | 49.8 | 49.0253 | 60377 |
| 1735342200 | 50.05 | -0.7 | -1.38 | 50.38 | 50.5199 | 49.6201 | 16175 |
| 1735255800 | 50.75 | 0.34 | 0.67 | 50.25 | 50.7623 | 50.0201 | 23459 |
| 1735077840 | 50.41 | 0.46 | 0.92 | 50.28 | 50.41 | 49.85 | 10511 |
| 1734996600 | 49.95 | -0.18 | -0.36 | 49.85 | 50.31 | 49.53 | 34053 |
| 1734737400 | 50.13 | 0.52 | 1.05 | 49.31 | 50.509 | 49.265 | 44228 |
| 1734651000 | 49.61 | -0.23 | -0.46 | 50.3 | 50.35 | 49.4301 | 59487 |
| 1734564600 | 49.84 | -2 | -3.86 | 51.9 | 52.23 | 49.73 | 35775 |
| 1734478200 | 51.84 | -0.8 | -1.52 | 52.3 | 52.3 | 51.6612 | 23502 |
| 1734391800 | 52.64 | 0.44 | 0.84 | 52.22 | 52.82 | 52 | 28498 |
| 1734132600 | 52.2 | -0.34 | -0.65 | 52.65 | 52.65 | 52.065 | 14805 |
| 1734046200 | 52.54 | -0.52 | -0.98 | 53.11 | 53.16 | 52.54 | 30045 |
| 1733959800 | 53.06 | 0.38 | 0.72 | 53.18 | 53.2234 | 52.8609 | 25402 |
| 1733873400 | 52.68 | -0.32 | -0.60 | 53.19 | 53.19 | 52.595 | 23388 |
| 1733787000 | 53 | -0.59 | -1.10 | 53.83 | 53.8699 | 53 | 17415 |
| 1733527800 | 53.59 | 0.04 | 0.07 | 53.6 | 53.7 | 53.37 | 19573 |
| 1733441400 | 53.55 | -0.56 | -1.03 | 54.03 | 54.03 | 53.4541 | 55337 |
| 1733355000 | 54.11 | 0.26 | 0.48 | 53.94 | 54.2599 | 53.7898 | 18893 |
| 1733268600 | 53.85 | 0.02 | 0.04 | 53.78 | 54.266 | 53.5 | 26772 |
| 1733182200 | 53.8272 | -0.2 | -0.38 | 54.05 | 54.25 | 53.55 | 27975 |
| 1732917840 | 54.03 | 0.3 | 0.56 | 53.83 | 54.1645 | 53.8 | 44195 |
| 1732750200 | 53.73 | 0.02 | 0.04 | 54.02 | 54.1176 | 53.4082 | 14871 |
| 1732663800 | 53.71 | -0.23 | -0.43 | 54.06 | 54.06 | 53.52 | 38888 |
| 1732577400 | 53.94 | 0.74 | 1.39 | 53.94 | 54.3366 | 53.73 | 29192 |
| 1732318200 | 53.2 | 0.87 | 1.66 | 52.69 | 53.2251 | 52.69 | 30488 |
| 1732231800 | 52.33 | 0.9 | 1.75 | 51.86 | 52.4957 | 51.45 | 27036 |
| 1732145400 | 51.43 | 0.14 | 0.27 | 51.46 | 51.46 | 51.0092 | 17952 |
| 1732059000 | 51.29 | 0.55 | 1.08 | 50.47 | 51.29 | 50.44 | 23678 |
| 1731972600 | 50.74 | 0.1 | 0.20 | 50.85 | 51.05 | 50.55 | 36006 |
| 1731713400 | 50.64 | -0.8 | -1.56 | 51.39 | 51.39 | 50.495 | 20131 |
| 1731627000 | 51.44 | -0.82 | -1.57 | 52.52 | 52.52 | 51.38 | 24214 |
| 1731540600 | 52.26 | -0.48 | -0.91 | 52.98 | 53.1392 | 52.1733 | 32406 |
| 1731454200 | 52.74 | -0.72 | -1.35 | 53.24 | 53.4191 | 52.5266 | 50108 |
| 1731367800 | 53.46 | 0.61 | 1.15 | 53.26 | 53.6095 | 53.2 | 65315 |
| 1731108600 | 52.85 | 0.57 | 1.09 | 52.4 | 52.87 | 51.98 | 48779 |
| 1731022200 | 52.28 | -0.03 | -0.06 | 52.32 | 52.445 | 51.86 | 48485 |
| 1730935800 | 52.31 | 2.37 | 4.75 | 51.82 | 52.31 | 51.345 | 80914 |
| 1730849400 | 49.94 | 0.81 | 1.65 | 49.2 | 49.94 | 48.75 | 20009 |
| 1730763000 | 49.13 | 0.1 | 0.20 | 49.01 | 49.4403 | 49.01 | 19485 |
| 1730500200 | 49.03 | 0.24 | 0.49 | 49.14 | 49.411 | 48.91 | 33091 |
| 1730413800 | 48.7909 | -0.61 | -1.23 | 49.47 | 49.47 | 48.79 | 15363 |
| 1730327400 | 49.4 | -0.14 | -0.28 | 49.28 | 49.96 | 49.28 | 27981 |
| 1730241000 | 49.54 | 0.12 | 0.24 | 49.33 | 49.54 | 49.1169 | 28819 |
| 1730154600 | 49.42 | 0.5 | 1.02 | 49.25 | 49.6499 | 49.25 | 16325 |
| 1729895400 | 48.92 | -0.07 | -0.14 | 49.23 | 49.4 | 48.8266 | 14745 |
| 1729809000 | 48.99 | 0.18 | 0.37 | 49.21 | 49.21 | 48.7839 | 12386 |
| 1729722600 | 48.81 | -0.49 | -0.99 | 49.25 | 49.25 | 48.5275 | 22304 |
| 1729636200 | 49.3 | -0.31 | -0.63 | 49.6 | 49.6 | 49.2139 | 41309 |
| 1729549800 | 49.6147 | -0.5 | -0.99 | 49.99 | 50.17 | 49.5146 | 24511 |
| 1729290600 | 50.11 | 0.01 | 0.02 | 50.31 | 50.31 | 50 | 32483 |
| 1729204200 | 50.1 | -0.11 | -0.22 | 50.46 | 50.46 | 49.9294 | 14198 |
| 1729117800 | 50.21 | 0.5 | 1.01 | 50.33 | 50.33 | 49.91 | 14895 |
| 1729031400 | 49.71 | -0.02 | -0.04 | 49.76 | 50.135 | 49.6155 | 17368 |
| 1728945000 | 49.73 | 0.25 | 0.51 | 49.5 | 49.7754 | 49.33 | 7550 |
| 1728685800 | 49.48 | 0.95 | 1.96 | 48.63 | 49.48 | 48.63 | 12003 |
| 1728599400 | 48.53 | -0.31 | -0.63 | 48.36 | 48.56 | 48.19 | 22607 |
| 1728513000 | 48.84 | 0.24 | 0.49 | 48.68 | 49.0299 | 48.53 | 19126 |
| 1728426600 | 48.6 | 0.21 | 0.43 | 48.41 | 48.7444 | 48.41 | 18312 |
| 1728340200 | 48.39 | -0.48 | -0.98 | 48.79 | 48.79 | 48.1456 | 13686 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
