MARKET IS OPEN
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%
ISCG — iShares Morningstar Small-Cap Growth ETF
NYSE ArcaiShares Morningstar Small-Cap Growth ETF
$62.26
+0.63(+1.02%)
- O
- 62.34
- H
- 62.69
- L
- 62.21
- V
- 19.93K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$62.26
Period Return+46.25%
Period High$66.50
Period Low$41.98
Avg Daily Volume39.5K
Total Trading Days365
ISCG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $62.34 | $62.69 | $62.21 | $62.26 | +$0.63 | +1.02% | 19,928 | $62.35 | $62.21 $62.69 |
| Oct 1, 2026 | $61.21 | $61.80 | $60.92 | $61.63 | +$0.45 | +0.74% | 20,722 | $61.48 | $60.92 $61.80 |
| Sep 30, 2026 | $61.57 | $61.59 | $61.18 | $61.18 | $-0.12 | -0.20% | 40,904 | $61.41 | $61.18 $61.59 |
| Sep 29, 2026 | $61.59 | $62.00 | $60.88 | $61.30 | +$0.00 | +0.00% | 23,606 | $61.09 | $60.88 $62.00 |
| Sep 28, 2026 | $61.29 | $61.66 | $61.00 | $61.30 | $-0.52 | -0.84% | 23,665 | $61.34 | $61.00 $61.66 |
| Sep 25, 2026 | $61.97 | $62.06 | $61.52 | $61.82 | +$0.04 | +0.06% | 19,289 | $61.83 | $61.52 $62.06 |
| Sep 24, 2026 | $61.72 | $61.80 | $61.23 | $61.78 | $-0.11 | -0.18% | 14,850 | $61.57 | $61.23 $61.80 |
| Sep 23, 2026 | $62.28 | $62.28 | $61.85 | $61.89 | $-0.59 | -0.94% | 24,548 | $61.98 | $61.85 $62.28 |
| Sep 22, 2026 | $62.69 | $62.72 | $62.17 | $62.48 | +$0.24 | +0.39% | 21,783 | $62.46 | $62.17 $62.72 |
| Sep 21, 2026 | $62.32 | $62.32 | $61.94 | $62.24 | +$0.51 | +0.83% | 29,906 | $62.20 | $61.94 $62.32 |
| Sep 18, 2026 | $61.92 | $61.92 | $61.41 | $61.73 | $-0.17 | -0.27% | 20,840 | $61.61 | $61.41 $61.92 |
| Sep 17, 2026 | $62.41 | $62.41 | $61.90 | $61.90 | +$0.48 | +0.78% | 31,673 | $62.07 | $61.90 $62.41 |
| Sep 16, 2026 | $61.69 | $62.04 | $60.83 | $61.42 | $-0.10 | -0.16% | 27,170 | $61.69 | $60.83 $62.04 |
| Sep 15, 2026 | $61.95 | $62.25 | $61.35 | $61.52 | $-0.57 | -0.92% | 22,177 | $61.60 | $61.35 $62.25 |
| Sep 14, 2026 | $61.79 | $62.42 | $61.79 | $62.09 | $-0.16 | -0.26% | 25,200 | $62.08 | $61.79 $62.42 |
| Sep 11, 2026 | $62.37 | $62.50 | $62.15 | $62.25 | +$0.45 | +0.73% | 20,569 | $62.33 | $62.15 $62.50 |
| Sep 10, 2026 | $62.24 | $62.25 | $61.75 | $61.80 | $-0.75 | -1.20% | 27,406 | $61.98 | $61.75 $62.25 |
| Sep 9, 2026 | $63.16 | $63.21 | $62.45 | $62.55 | $-0.88 | -1.39% | 30,916 | $62.68 | $62.45 $63.21 |
| Sep 8, 2026 | $63.68 | $63.71 | $63.28 | $63.43 | $-0.28 | -0.44% | 14,568 | $63.54 | $63.28 $63.71 |
| Sep 4, 2026 | $63.40 | $63.77 | $63.40 | $63.71 | $-0.04 | -0.06% | 16,623 | $63.62 | $63.40 $63.77 |
| Sep 3, 2026 | $63.61 | $63.80 | $63.00 | $63.75 | +$0.59 | +0.94% | 22,992 | $63.46 | $63.00 $63.80 |
| Sep 2, 2026 | $62.86 | $63.40 | $62.86 | $63.16 | +$0.24 | +0.37% | 15,524 | $63.08 | $62.86 $63.40 |
| Sep 1, 2026 | $63.23 | $63.45 | $62.67 | $62.92 | $-0.87 | -1.36% | 28,959 | $62.85 | $62.67 $63.45 |
| Aug 31, 2026 | $63.90 | $63.90 | $63.46 | $63.79 | $-0.31 | -0.48% | 28,266 | $63.71 | $63.46 $63.90 |
| Aug 28, 2026 | $65.01 | $65.01 | $64.07 | $64.10 | $-1.04 | -1.60% | 14,547 | $64.36 | $64.07 $65.01 |
| Aug 27, 2026 | $64.93 | $65.40 | $64.93 | $65.14 | +$0.29 | +0.45% | 35,233 | $65.19 | $64.93 $65.40 |
| Aug 26, 2026 | $64.50 | $64.87 | $64.50 | $64.85 | +$0.21 | +0.32% | 17,014 | $64.68 | $64.50 $64.87 |
| Aug 25, 2026 | $64.87 | $64.87 | $64.40 | $64.64 | +$0.13 | +0.20% | 19,406 | $64.53 | $64.40 $64.87 |
| Aug 24, 2026 | $65.13 | $65.13 | $64.43 | $64.51 | $-0.60 | -0.92% | 13,025 | $64.59 | $64.43 $65.13 |
| Aug 21, 2026 | $65.05 | $65.11 | $64.66 | $65.11 | +$0.57 | +0.88% | 13,284 | $64.93 | $64.66 $65.11 |