iShares MSCI Intl Small-Cap Multifactor ETF (ISCF)

ISCF
🏛️ États-Unis →
40.82
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 32.29 32.39 32.17 32.28 0.0M
2024-12-30 32.16 32.32 32.02 32.19 0.0M
2024-12-27 32.28 32.36 32.09 32.27 0.1M
2024-12-26 32.27 32.37 32.20 32.34 0.1M
2024-12-24 32.18 32.24 32.05 32.24 0.0M
2024-12-23 31.96 32.12 31.87 32.12 0.1M
2024-12-20 31.66 32.22 31.66 31.99 0.5M
2024-12-19 32.00 32.01 31.81 31.83 0.0M
2024-12-18 32.58 32.63 31.77 31.77 0.0M
2024-12-17 32.56 32.61 32.46 32.46 0.0M
2024-12-16 33.48 33.63 33.44 33.59 0.0M
2024-12-13 33.80 33.80 33.57 33.61 0.0M
2024-12-12 33.91 34.02 33.76 33.77 0.0M
2024-12-11 34.14 34.22 34.01 34.16 0.0M
2024-12-10 34.12 34.12 33.87 33.87 0.1M
2024-12-09 34.44 34.52 34.24 34.26 0.0M
2024-12-06 34.40 34.40 34.25 34.31 0.0M
2024-12-05 34.24 34.35 34.21 34.29 0.0M
2024-12-04 33.93 34.10 33.88 34.01 0.1M
2024-12-03 33.90 33.95 33.78 33.87 0.0M
2024-12-02 33.65 33.79 33.51 33.70 0.0M
2024-11-29 33.55 33.81 33.55 33.81 0.0M
2024-11-27 33.30 33.42 33.27 33.35 0.0M
2024-11-26 33.21 33.21 33.02 33.12 0.0M
2024-11-25 33.22 33.48 33.17 33.43 0.2M
2024-11-22 32.93 33.12 32.93 33.05 0.0M
2024-11-21 32.87 32.97 32.79 32.93 0.0M
2024-11-20 32.84 32.88 32.66 32.84 0.0M
2024-11-19 32.81 33.11 32.81 33.05 0.0M
2024-11-18 32.89 33.17 32.89 33.12 0.0M
2024-11-15 32.99 33.01 32.83 32.94 0.0M
2024-11-14 33.16 33.23 32.98 32.99 0.0M
2024-11-13 33.18 33.18 32.96 33.01 0.0M
2024-11-12 33.52 33.53 33.09 33.22 0.1M
2024-11-11 33.86 33.92 33.73 33.77 0.0M
2024-11-08 33.83 33.83 33.61 33.76 0.0M
2024-11-07 33.94 34.20 33.90 34.15 0.1M
2024-11-06 33.40 33.44 33.23 33.34 0.1M
2024-11-05 33.74 33.91 33.69 33.88 0.0M
2024-11-04 33.67 33.74 33.53 33.54 0.0M
2024-11-01 33.57 33.65 33.50 33.50 0.0M
2024-10-31 33.55 33.55 33.20 33.44 0.0M
2024-10-30 33.60 33.87 33.60 33.63 0.0M
2024-10-29 33.68 33.74 33.59 33.62 0.0M
2024-10-28 33.76 33.99 33.74 33.98 0.1M
2024-10-25 33.71 33.71 33.51 33.59 0.0M
2024-10-24 33.71 33.79 33.57 33.67 0.0M
2024-10-23 33.60 33.65 33.45 33.54 0.0M
2024-10-22 33.95 34.01 33.89 33.96 0.0M
2024-10-21 34.39 34.39 34.02 34.05 0.0M
2024-10-18 34.56 34.61 34.49 34.60 0.0M
2024-10-17 34.50 34.50 34.31 34.33 0.0M
2024-10-16 34.42 34.47 34.40 34.41 0.0M
2024-10-15 34.56 34.57 34.30 34.31 0.0M
2024-10-14 34.41 34.61 34.41 34.60 0.0M
2024-10-11 34.48 34.60 34.48 34.56 0.0M
2024-10-10 34.26 34.37 34.24 34.37 0.0M
2024-10-09 34.40 34.52 34.40 34.50 0.0M
2024-10-08 34.47 34.48 34.39 34.42 0.0M
2024-10-07 34.63 34.66 34.43 34.55 0.0M
2024-10-04 34.67 34.79 34.65 34.79 0.0M
2024-10-03 34.44 34.51 34.38 34.46 0.0M
2024-10-02 34.78 34.86 34.72 34.80 0.0M
2024-10-01 35.26 35.26 34.85 34.99 0.8M
2024-09-30 35.33 35.38 35.15 35.25 0.0M
2024-09-27 35.33 35.54 35.20 35.25 0.0M
2024-09-26 35.39 35.54 35.30 35.47 0.1M
2024-09-25 34.86 34.86 34.56 34.62 0.0M
2024-09-24 34.76 34.90 34.72 34.85 0.0M
2024-09-23 34.67 34.75 34.63 34.74 0.0M
2024-09-20 34.61 34.61 34.43 34.54 0.0M
2024-09-19 34.81 34.96 34.63 34.94 0.0M
2024-09-18 34.34 34.63 34.15 34.16 0.0M
2024-09-17 34.33 34.39 34.10 34.23 0.0M
2024-09-16 34.14 34.34 34.14 34.34 0.0M
2024-09-13 34.06 34.18 33.98 34.04 0.0M
2024-09-12 33.46 33.95 33.46 33.95 0.1M
2024-09-11 33.29 33.54 33.02 33.54 0.2M
2024-09-10 33.22 33.38 33.13 33.37 0.0M
2024-09-09 33.35 33.43 33.29 33.37 0.0M
2024-09-06 33.66 33.67 33.05 33.08 0.0M
2024-09-05 33.92 33.93 33.66 33.76 0.0M
2024-09-04 33.59 33.76 33.59 33.63 0.0M
2024-09-03 34.02 34.03 33.60 33.61 0.0M
2024-08-30 34.31 34.33 34.10 34.26 0.0M
2024-08-29 34.20 34.30 34.09 34.16 0.1M
2024-08-28 34.20 34.27 34.02 34.06 0.1M
2024-08-27 34.37 34.50 34.34 34.44 0.0M
2024-08-26 34.33 34.40 34.21 34.26 0.0M
2024-08-23 33.89 34.39 33.88 34.38 0.0M
2024-08-22 33.99 33.99 33.67 33.67 0.0M
2024-08-21 33.79 33.96 33.73 33.88 0.0M
2024-08-20 33.62 33.66 33.52 33.53 0.0M
2024-08-19 33.46 33.70 33.46 33.65 0.0M
2024-08-16 33.14 33.31 33.14 33.30 0.1M
2024-08-15 32.99 33.15 32.97 33.08 0.0M
2024-08-14 32.81 32.81 32.67 32.75 0.4M
2024-08-13 32.42 32.75 32.42 32.74 0.0M
2024-08-12 32.23 32.33 32.17 32.26 0.1M
2024-08-09 32.04 32.21 32.00 32.21 0.0M
2024-08-08 31.80 32.04 31.70 32.00 0.0M
2024-08-07 32.04 32.09 31.50 31.53 0.0M
2024-08-06 31.26 31.66 31.09 31.45 0.0M
2024-08-05 30.89 31.57 30.89 31.39 0.1M
2024-08-02 32.34 32.34 32.03 32.20 0.0M
2024-08-01 33.24 33.31 32.67 32.78 0.0M
2024-07-31 33.63 33.77 33.54 33.67 0.1M
2024-07-30 33.18 33.18 33.08 33.16 0.0M
2024-07-29 33.16 33.18 32.97 33.06 0.0M
2024-07-26 33.09 33.26 33.06 33.23 0.0M
2024-07-25 32.72 33.01 32.64 32.75 0.0M
2024-07-24 33.26 33.32 32.90 32.93 0.0M
2024-07-23 33.32 33.33 33.25 33.26 0.0M
2024-07-22 33.36 33.42 33.25 33.39 0.0M
2024-07-19 33.21 33.24 33.12 33.20 0.0M
2024-07-18 33.77 33.77 33.34 33.43 0.0M
2024-07-17 33.71 33.71 33.57 33.60 0.0M
2024-07-16 33.42 33.78 33.42 33.74 0.0M
2024-07-15 33.52 33.57 33.41 33.49 0.0M
2024-07-12 33.53 33.68 33.52 33.56 0.0M
2024-07-11 33.19 33.29 33.15 33.21 0.0M
2024-07-10 32.80 32.92 32.78 32.89 0.0M
2024-07-09 32.61 32.62 32.52 32.56 0.0M
2024-07-08 32.84 32.89 32.73 32.75 0.0M
2024-07-05 32.93 32.93 32.79 32.84 0.0M
2024-07-03 32.58 32.75 32.58 32.72 0.0M
2024-07-02 32.16 32.28 32.12 32.27 0.0M
2024-07-01 32.37 32.42 32.12 32.17 0.0M
2024-06-28 32.30 32.32 32.14 32.23 0.0M
2024-06-27 32.27 32.34 32.20 32.28 0.0M
2024-06-26 32.09 32.15 32.06 32.12 0.0M
2024-06-25 32.31 32.37 32.22 32.30 0.0M
2024-06-24 32.38 32.51 32.38 32.47 0.0M
2024-06-21 32.22 32.24 32.15 32.19 0.0M
2024-06-20 32.56 32.59 32.39 32.47 0.0M
2024-06-18 32.34 32.54 32.34 32.44 0.0M
2024-06-17 32.09 32.37 32.03 32.32 0.2M
2024-06-14 32.04 32.09 31.89 32.08 0.0M
2024-06-13 32.65 32.65 32.20 32.30 0.0M
2024-06-12 33.13 33.19 32.89 32.94 0.0M
2024-06-11 32.47 32.60 32.39 32.52 0.0M
2024-06-10 33.21 33.47 33.21 33.44 0.0M
2024-06-07 33.40 33.47 33.27 33.28 0.0M
2024-06-06 33.64 33.76 33.63 33.73 0.0M
2024-06-05 33.66 33.75 33.50 33.73 0.0M
2024-06-04 33.66 33.71 33.55 33.67 0.0M
2024-06-03 33.91 33.97 33.77 33.85 0.0M
2024-05-31 33.79 33.81 33.59 33.80 0.0M
2024-05-30 33.47 33.60 33.44 33.55 0.0M
2024-05-29 33.21 33.25 33.03 33.03 0.0M
2024-05-28 33.73 33.77 33.52 33.67 0.0M
2024-05-24 33.34 33.60 33.34 33.58 0.0M
2024-05-23 33.61 33.61 33.10 33.18 0.0M
2024-05-22 33.45 33.50 33.27 33.38 0.0M
2024-05-21 33.60 33.70 33.60 33.68 0.1M
2024-05-20 33.71 33.86 33.69 33.70 0.0M
2024-05-17 33.56 33.71 33.56 33.70 0.0M
2024-05-16 33.58 33.66 33.51 33.51 0.1M
2024-05-15 33.62 33.78 33.51 33.78 0.0M
2024-05-14 33.35 33.45 33.32 33.41 0.0M
2024-05-13 33.26 33.35 33.21 33.24 0.0M
2024-05-10 33.37 33.37 33.18 33.20 0.0M
2024-05-09 33.03 33.22 33.03 33.21 0.0M
2024-05-08 32.76 32.98 32.76 32.94 0.0M
2024-05-07 32.99 33.09 32.93 33.02 0.0M
2024-05-06 32.95 32.99 32.90 32.94 0.0M
2024-05-03 32.82 32.83 32.65 32.76 0.1M
2024-05-02 32.32 32.52 32.25 32.46 0.1M
2024-05-01 32.00 32.30 31.86 31.98 0.3M
2024-04-30 32.34 32.38 32.08 32.09 0.0M
2024-04-29 32.45 32.63 32.39 32.56 0.0M
2024-04-26 32.09 32.26 32.08 32.20 0.0M
2024-04-25 31.72 31.93 31.59 31.89 0.0M
2024-04-24 32.13 32.13 31.95 32.03 0.0M
2024-04-23 31.91 32.25 31.91 32.17 0.0M
2024-04-22 31.77 31.94 31.71 31.84 0.0M
2024-04-19 31.60 31.71 31.53 31.58 0.0M
2024-04-18 31.76 31.92 31.65 31.69 0.0M
2024-04-17 31.81 31.82 31.59 31.67 0.0M
2024-04-16 31.66 31.75 31.52 31.60 0.1M
2024-04-15 32.50 32.50 31.98 32.05 0.0M
2024-04-12 32.49 32.51 32.12 32.14 0.0M
2024-04-11 32.77 32.81 32.47 32.76 0.0M
2024-04-10 32.66 32.76 32.51 32.64 0.0M
2024-04-09 33.24 33.24 33.00 33.07 0.0M
2024-04-08 33.08 33.10 33.00 33.04 0.0M
2024-04-05 32.67 32.91 32.64 32.82 0.0M
2024-04-04 33.17 33.17 32.67 32.70 0.0M
2024-04-03 32.65 32.97 32.65 32.92 0.4M
2024-04-02 32.63 32.66 32.55 32.65 0.0M
2024-04-01 33.03 33.03 32.86 32.89 0.0M
2024-03-28 32.94 33.03 32.94 32.98 0.0M
2024-03-27 32.85 33.00 32.81 33.00 0.0M
2024-03-26 32.80 32.80 32.68 32.68 0.0M
2024-03-25 32.55 32.70 32.55 32.60 0.0M
2024-03-22 32.76 32.76 32.59 32.63 0.1M
2024-03-21 32.82 32.82 32.74 32.77 0.0M
2024-03-20 32.37 32.83 32.37 32.79 0.0M
2024-03-19 32.31 32.45 32.26 32.39 0.0M
2024-03-18 32.46 32.46 32.31 32.33 0.1M
2024-03-15 32.37 32.48 32.27 32.37 0.0M
2024-03-14 32.52 32.52 32.18 32.27 0.0M
2024-03-13 32.49 32.55 32.42 32.44 0.0M
2024-03-12 32.33 32.52 32.27 32.50 0.1M
2024-03-11 32.28 32.30 32.15 32.28 0.1M
2024-03-08 32.72 32.73 32.42 32.46 0.0M
2024-03-07 32.52 32.63 32.49 32.57 0.0M
2024-03-06 32.27 32.41 32.22 32.26 0.2M
2024-03-05 31.96 32.02 31.77 31.90 0.1M
2024-03-04 31.95 32.03 31.84 31.95 0.4M
2024-03-01 31.97 32.18 31.85 32.13 0.1M
2024-02-29 31.97 32.00 31.77 31.85 0.0M
2024-02-28 31.77 31.87 31.75 31.78 0.0M
2024-02-27 31.84 32.00 31.84 31.94 0.0M
2024-02-26 31.85 31.89 31.72 31.83 0.1M
2024-02-23 31.82 31.88 31.74 31.75 0.1M
2024-02-22 31.81 31.86 31.74 31.82 0.0M
2024-02-21 31.52 31.55 31.42 31.55 0.0M
2024-02-20 31.63 31.63 31.42 31.51 0.0M
2024-02-16 31.43 31.66 31.43 31.53 0.0M
2024-02-15 31.27 31.52 31.27 31.47 0.0M
2024-02-14 31.08 31.26 31.08 31.26 0.0M
2024-02-13 30.98 30.98 30.68 30.82 0.0M
2024-02-12 31.32 31.53 31.32 31.36 0.2M
2024-02-09 31.23 31.33 31.16 31.30 0.0M
2024-02-08 31.23 31.30 31.15 31.30 0.0M
2024-02-07 31.36 31.36 31.16 31.21 0.1M
2024-02-06 31.10 31.37 31.10 31.34 0.0M
2024-02-05 31.05 31.15 30.88 31.09 0.3M
2024-02-02 31.42 31.42 31.24 31.35 0.0M
2024-02-01 31.53 31.70 31.44 31.67 0.0M
2024-01-31 31.67 31.80 31.35 31.42 0.0M
2024-01-30 31.61 31.61 31.46 31.55 0.0M
2024-01-29 31.53 31.73 31.38 31.64 0.0M
2024-01-26 31.61 31.61 31.51 31.53 0.0M
2024-01-25 31.56 31.56 31.38 31.48 0.0M
2024-01-24 31.57 31.57 31.31 31.31 0.0M
2024-01-23 31.14 31.15 30.99 31.12 0.0M
2024-01-22 31.17 31.32 31.14 31.18 0.0M
2024-01-19 30.89 31.05 30.75 31.01 0.1M
2024-01-18 30.86 31.00 30.82 30.94 0.1M
2024-01-17 30.58 30.72 30.50 30.62 0.0M
2024-01-16 31.18 31.22 30.94 31.04 0.0M
2024-01-12 31.79 31.81 31.54 31.63 0.0M
2024-01-11 31.64 31.65 31.26 31.55 0.0M
2024-01-10 31.56 31.70 31.56 31.64 0.1M
2024-01-09 31.54 31.59 31.48 31.56 0.0M
2024-01-08 31.45 31.76 31.44 31.73 0.0M
2024-01-05 31.30 31.61 31.30 31.34 0.0M
2024-01-04 31.32 31.53 31.32 31.44 0.0M
2024-01-03 31.26 31.41 31.22 31.35 0.0M
2024-01-02 31.81 31.91 31.66 31.68 0.0M