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%
ISCV — iShares Morningstar Small-Cap Value ETF
NYSE ArcaiShares Morningstar Small-Cap Value ETF
$75.56
+0.51(+0.67%)
- O
- 75.77
- H
- 75.94
- L
- 75.43
- V
- 6.13K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$75.56
Period Return+37.41%
Period High$82.03
Period Low$53.97
Avg Daily Volume17.2K
Total Trading Days365
ISCV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $75.77 | $75.94 | $75.43 | $75.56 | +$0.51 | +0.67% | 6,127 | $75.66 | $75.43 $75.94 |
| Oct 1, 2026 | $74.62 | $75.14 | $74.25 | $75.05 | +$0.25 | +0.33% | 18,343 | $74.72 | $74.25 $75.14 |
| Sep 30, 2026 | $75.09 | $75.40 | $74.81 | $74.81 | $-0.45 | -0.60% | 14,722 | $75.17 | $74.81 $75.40 |
| Sep 29, 2026 | $75.63 | $75.68 | $74.90 | $75.26 | $-0.32 | -0.43% | 9,525 | $75.20 | $74.90 $75.68 |
| Sep 28, 2026 | $76.34 | $76.34 | $75.33 | $75.58 | $-0.62 | -0.82% | 8,789 | $75.74 | $75.33 $76.34 |
| Sep 25, 2026 | $76.11 | $76.38 | $75.79 | $76.20 | +$0.29 | +0.38% | 18,811 | $76.10 | $75.79 $76.38 |
| Sep 24, 2026 | $76.36 | $76.40 | $75.60 | $75.92 | $-0.41 | -0.53% | 11,995 | $75.89 | $75.60 $76.40 |
| Sep 23, 2026 | $77.03 | $77.57 | $76.32 | $76.32 | $-0.98 | -1.27% | 10,508 | $76.72 | $76.32 $77.57 |
| Sep 22, 2026 | $77.58 | $77.89 | $77.31 | $77.31 | +$0.08 | +0.10% | 9,440 | $77.45 | $77.31 $77.89 |
| Sep 21, 2026 | $77.65 | $78.10 | $77.20 | $77.23 | +$0.12 | +0.15% | 14,842 | $77.39 | $77.20 $78.10 |
| Sep 18, 2026 | $77.83 | $78.54 | $76.98 | $77.11 | $-0.66 | -0.85% | 17,324 | $77.15 | $76.98 $78.54 |
| Sep 17, 2026 | $78.54 | $78.54 | $77.77 | $77.77 | +$0.29 | +0.38% | 12,178 | $78.03 | $77.77 $78.54 |
| Sep 16, 2026 | $78.50 | $78.50 | $76.85 | $77.48 | $-0.65 | -0.83% | 22,495 | $78.12 | $76.85 $78.50 |
| Sep 15, 2026 | $78.44 | $78.46 | $78.07 | $78.13 | $-0.74 | -0.94% | 12,985 | $78.24 | $78.07 $78.46 |
| Sep 14, 2026 | $78.95 | $79.10 | $78.65 | $78.87 | +$0.01 | +0.01% | 8,860 | $78.87 | $78.65 $79.10 |
| Sep 11, 2026 | $79.26 | $79.30 | $78.62 | $78.86 | +$0.54 | +0.69% | 25,311 | $78.83 | $78.62 $79.30 |
| Sep 10, 2026 | $78.92 | $78.92 | $78.21 | $78.32 | $-0.55 | -0.69% | 14,532 | $78.34 | $78.21 $78.92 |
| Sep 9, 2026 | $79.69 | $79.74 | $78.79 | $78.87 | $-0.88 | -1.11% | 13,296 | $79.04 | $78.79 $79.74 |
| Sep 8, 2026 | $80.66 | $80.66 | $79.75 | $79.75 | $-0.91 | -1.13% | 12,880 | $80.15 | $79.75 $80.66 |
| Sep 4, 2026 | $80.08 | $80.76 | $80.08 | $80.66 | +$0.07 | +0.09% | 11,235 | $80.63 | $80.08 $80.76 |
| Sep 3, 2026 | $80.54 | $80.60 | $80.17 | $80.59 | +$0.49 | +0.61% | 9,851 | $80.49 | $80.17 $80.60 |
| Sep 2, 2026 | $79.26 | $80.29 | $79.26 | $80.11 | +$0.96 | +1.21% | 5,348 | $79.85 | $79.26 $80.29 |
| Sep 1, 2026 | $79.65 | $79.83 | $79.06 | $79.15 | $-0.78 | -0.98% | 9,426 | $79.40 | $79.06 $79.83 |
| Aug 31, 2026 | $80.39 | $80.87 | $79.78 | $79.93 | $-0.51 | -0.64% | 15,534 | $79.99 | $79.78 $80.87 |
| Aug 28, 2026 | $81.00 | $81.00 | $80.30 | $80.44 | $-0.30 | -0.37% | 8,852 | $80.59 | $80.30 $81.00 |
| Aug 27, 2026 | $80.53 | $80.89 | $80.53 | $80.74 | $-0.22 | -0.27% | 2,925 | $80.78 | $80.53 $80.89 |
| Aug 26, 2026 | $81.01 | $81.05 | $80.89 | $80.96 | +$0.07 | +0.08% | 6,716 | $80.99 | $80.89 $81.05 |
| Aug 25, 2026 | $80.90 | $81.75 | $80.49 | $80.89 | +$0.01 | +0.02% | 6,641 | $80.78 | $80.49 $81.75 |
| Aug 24, 2026 | $81.29 | $81.95 | $80.75 | $80.88 | $-0.17 | -0.21% | 11,346 | $81.00 | $80.75 $81.95 |
| Aug 21, 2026 | $81.13 | $81.53 | $80.76 | $81.05 | +$0.54 | +0.67% | 12,250 | $81.02 | $80.76 $81.53 |