iShares MSCI Intl Small-Cap Multifactor ETF (ISCF)

ISCF
🏛️ Vereinigte Staaten →
40.82
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 40.57 40.93 40.57 40.82 0.1M
2025-09-25 40.60 40.61 40.36 40.50 0.1M
2025-09-24 40.94 40.97 40.80 40.85 0.1M
2025-09-23 41.28 41.29 41.07 41.13 0.1M
2025-09-22 40.99 41.12 40.84 41.11 0.0M
2025-09-19 40.96 40.99 40.87 40.95 0.1M
2025-09-18 41.10 41.19 40.97 41.17 0.1M
2025-09-17 41.17 41.39 40.96 41.05 0.1M
2025-09-16 41.28 41.30 41.11 41.26 0.0M
2025-09-15 41.16 41.28 41.08 41.26 0.0M
2025-09-12 40.89 41.02 40.85 41.00 0.1M
2025-09-11 40.79 41.12 40.79 41.11 0.1M
2025-09-10 40.77 40.86 40.67 40.71 0.1M
2025-09-09 40.75 40.75 40.61 40.71 0.0M
2025-09-08 40.81 40.91 40.69 40.90 0.1M
2025-09-05 40.53 40.64 40.28 40.44 0.1M
2025-09-04 39.93 40.10 39.87 40.08 0.5M
2025-09-03 39.72 39.87 39.71 39.82 0.1M
2025-09-02 39.55 39.76 39.35 39.74 0.1M
2025-08-29 40.26 40.31 40.18 40.31 0.1M
2025-08-28 40.34 40.43 40.29 40.41 0.0M
2025-08-27 40.04 40.31 40.03 40.30 0.1M
2025-08-26 40.23 40.42 40.23 40.41 0.2M
2025-08-25 40.64 40.66 40.34 40.37 0.1M
2025-08-22 40.14 40.82 40.14 40.76 0.1M
2025-08-21 40.03 40.05 39.94 39.98 0.3M
2025-08-20 40.08 40.14 39.98 40.10 0.1M
2025-08-19 40.31 40.34 40.01 40.13 0.1M
2025-08-18 40.15 40.15 40.03 40.14 0.0M
2025-08-15 40.17 40.17 40.06 40.11 0.1M
2025-08-14 39.99 40.06 39.92 40.05 0.0M
2025-08-13 40.16 40.17 40.05 40.15 0.0M
2025-08-12 39.82 40.10 39.73 40.08 0.1M
2025-08-11 39.75 39.80 39.69 39.75 0.1M
2025-08-08 39.87 39.95 39.80 39.89 0.0M
2025-08-07 39.89 39.89 39.59 39.77 0.1M
2025-08-06 39.43 39.54 39.35 39.51 0.1M
2025-08-05 39.23 39.27 39.08 39.20 0.1M
2025-08-04 39.07 39.22 39.04 39.21 0.2M
2025-08-01 38.69 38.73 38.44 38.72 0.1M
2025-07-31 38.72 38.80 38.56 38.63 0.1M
2025-07-30 38.92 39.05 38.68 38.76 0.1M
2025-07-29 39.15 39.18 39.02 39.12 0.1M
2025-07-28 39.38 39.38 39.12 39.21 0.1M
2025-07-25 39.51 39.79 39.48 39.78 0.9M
2025-07-24 39.85 39.89 39.72 39.72 0.1M
2025-07-23 39.64 40.08 39.64 40.04 0.0M
2025-07-22 39.23 39.46 39.14 39.45 0.1M
2025-07-21 39.17 39.34 39.11 39.17 0.0M
2025-07-18 39.14 39.14 38.87 38.89 0.0M
2025-07-17 38.81 39.03 38.81 39.00 0.1M
2025-07-16 38.69 38.84 38.55 38.84 0.0M
2025-07-15 39.09 39.09 38.67 38.68 0.0M
2025-07-14 38.94 39.04 38.94 39.01 0.0M
2025-07-11 39.01 39.05 38.93 38.99 0.0M
2025-07-10 39.17 39.28 39.07 39.27 0.0M
2025-07-09 39.06 39.20 38.98 39.19 0.0M
2025-07-08 38.68 38.93 38.66 38.85 0.2M
2025-07-07 38.71 38.76 38.42 38.52 0.1M
2025-07-03 38.75 38.89 38.75 38.87 0.0M
2025-07-02 38.52 38.78 38.49 38.78 0.0M
2025-07-01 38.75 38.84 38.68 38.80 0.1M
2025-06-30 38.61 38.80 38.58 38.77 0.2M
2025-06-27 38.54 38.73 38.46 38.63 0.0M
2025-06-26 38.26 38.40 38.19 38.37 0.0M
2025-06-25 37.80 37.86 37.69 37.83 0.0M
2025-06-24 37.76 37.93 37.70 37.89 0.0M
2025-06-23 37.01 37.48 37.01 37.48 0.0M
2025-06-20 37.64 37.64 37.24 37.25 0.1M
2025-06-18 37.51 37.69 37.44 37.48 0.1M
2025-06-17 37.68 37.72 37.37 37.40 0.0M
2025-06-16 37.92 38.00 37.74 37.75 0.0M
2025-06-13 38.40 38.53 38.28 38.35 0.0M
2025-06-12 38.85 38.89 38.77 38.85 0.0M
2025-06-11 38.54 38.62 38.50 38.54 0.0M
2025-06-10 38.41 38.43 38.29 38.39 0.0M
2025-06-09 38.31 38.36 38.21 38.29 0.0M
2025-06-06 38.14 38.19 38.09 38.19 0.0M
2025-06-05 38.25 38.31 38.08 38.16 0.0M
2025-06-04 38.01 38.22 38.01 38.14 0.0M
2025-06-03 37.95 37.98 37.80 37.95 0.0M
2025-06-02 37.84 38.23 37.81 38.23 0.1M
2025-05-30 37.69 37.73 37.47 37.73 0.1M
2025-05-29 37.68 37.68 37.41 37.58 0.0M
2025-05-28 37.48 37.53 37.39 37.48 0.0M
2025-05-27 37.80 37.80 37.67 37.75 0.0M
2025-05-23 37.01 37.32 36.99 37.22 0.0M
2025-05-22 37.08 37.13 36.95 36.99 0.0M
2025-05-21 37.34 37.41 37.00 37.06 0.0M
2025-05-20 37.14 37.35 37.14 37.35 0.0M
2025-05-19 36.80 37.17 36.80 37.17 0.0M
2025-05-16 36.76 36.87 36.65 36.87 0.0M
2025-05-15 36.67 36.76 36.52 36.76 0.1M
2025-05-14 36.67 36.74 36.41 36.42 0.1M
2025-05-13 36.32 36.61 36.32 36.53 0.0M
2025-05-12 36.39 36.39 36.12 36.29 0.0M
2025-05-09 36.20 36.20 36.06 36.13 0.0M
2025-05-08 35.99 36.11 35.91 35.94 0.0M
2025-05-07 36.02 36.08 35.78 35.78 0.2M
2025-05-06 36.00 36.16 35.98 36.08 0.0M
2025-05-05 35.96 36.00 35.90 35.92 0.0M
2025-05-02 35.92 35.98 35.79 35.90 0.0M
2025-05-01 35.43 35.53 35.28 35.37 0.0M
2025-04-30 35.15 35.53 35.15 35.49 0.1M
2025-04-29 35.37 35.52 35.37 35.47 0.0M
2025-04-28 35.08 35.40 35.08 35.40 0.0M
2025-04-25 34.86 35.06 34.84 35.06 0.0M
2025-04-24 34.67 34.97 34.67 34.97 0.0M
2025-04-23 34.84 34.95 34.45 34.55 0.1M
2025-04-22 34.44 34.72 34.44 34.56 0.0M
2025-04-21 34.35 34.35 33.75 33.99 0.1M
2025-04-17 33.85 34.17 33.85 33.98 0.0M
2025-04-16 33.73 33.88 33.52 33.58 0.0M
2025-04-15 33.70 33.86 33.63 33.70 0.0M
2025-04-14 33.26 33.61 33.23 33.43 0.0M
2025-04-11 32.30 33.06 32.30 33.02 0.1M
2025-04-10 32.05 32.15 31.46 32.06 0.0M
2025-04-09 30.67 32.64 30.43 32.58 0.1M
2025-04-08 31.52 31.52 30.12 30.43 0.1M
2025-04-07 30.02 31.42 29.88 30.25 0.2M
2025-04-04 31.81 31.81 30.90 31.00 0.1M
2025-04-03 33.53 33.57 33.12 33.14 0.1M
2025-04-02 33.54 33.81 33.53 33.81 0.0M
2025-04-01 33.68 33.80 33.55 33.71 0.1M
2025-03-31 33.52 33.68 33.38 33.68 0.0M
2025-03-28 34.20 34.20 33.94 33.99 0.0M
2025-03-27 34.23 34.35 34.17 34.26 0.0M
2025-03-26 34.45 34.50 34.18 34.21 0.0M
2025-03-25 34.57 34.63 34.49 34.57 0.0M
2025-03-24 34.34 34.41 34.26 34.36 0.0M
2025-03-21 34.28 34.40 34.25 34.34 0.1M
2025-03-20 34.36 34.58 34.36 34.56 0.1M
2025-03-19 34.63 34.98 34.62 34.87 0.0M
2025-03-18 34.78 34.78 34.62 34.72 0.0M
2025-03-17 34.40 34.73 34.40 34.68 0.0M
2025-03-14 34.13 34.35 34.11 34.34 0.0M
2025-03-13 33.79 33.82 33.62 33.68 0.0M
2025-03-12 33.95 34.01 33.77 33.93 0.0M
2025-03-11 33.76 33.84 33.49 33.69 0.0M
2025-03-10 33.90 33.90 33.51 33.69 0.0M
2025-03-07 34.04 34.40 34.04 34.40 0.0M
2025-03-06 34.05 34.29 33.91 33.92 0.0M
2025-03-05 33.84 34.24 33.80 34.23 0.1M
2025-03-04 33.12 33.56 32.80 33.27 0.1M
2025-03-03 33.76 33.82 33.26 33.39 0.1M
2025-02-28 33.22 33.28 32.99 33.23 0.0M
2025-02-27 33.65 33.66 33.32 33.34 0.0M
2025-02-26 33.82 34.03 33.64 33.70 0.5M
2025-02-25 33.90 33.90 33.67 33.74 0.0M
2025-02-24 33.82 33.83 33.65 33.67 0.0M
2025-02-21 34.00 34.00 33.62 33.72 0.1M
2025-02-20 33.96 34.00 33.87 34.00 0.0M
2025-02-19 33.84 33.89 33.75 33.88 0.0M
2025-02-18 34.14 34.22 34.11 34.14 0.0M
2025-02-14 34.06 34.11 33.96 33.99 0.0M
2025-02-13 33.62 33.88 33.61 33.88 0.0M
2025-02-12 33.27 33.59 33.25 33.52 0.0M
2025-02-11 33.32 33.50 33.32 33.47 0.0M
2025-02-10 33.38 33.43 33.36 33.39 0.1M
2025-02-07 33.46 33.54 33.21 33.25 0.1M
2025-02-06 33.44 33.50 33.42 33.49 0.0M
2025-02-05 33.21 33.40 33.20 33.40 0.0M
2025-02-04 32.75 33.03 32.74 33.02 0.0M
2025-02-03 32.42 32.76 32.34 32.63 0.0M
2025-01-31 33.12 33.35 32.90 32.92 0.0M
2025-01-30 33.20 33.36 33.12 33.20 0.1M
2025-01-29 32.81 32.89 32.70 32.81 0.0M
2025-01-28 32.79 32.83 32.67 32.82 0.0M
2025-01-27 32.75 32.81 32.67 32.73 0.0M
2025-01-24 32.91 33.05 32.88 32.97 0.0M
2025-01-23 32.60 32.77 32.55 32.75 0.0M
2025-01-22 32.80 32.80 32.62 32.63 0.0M
2025-01-21 32.63 32.80 32.54 32.78 0.1M
2025-01-17 32.21 32.35 32.18 32.23 0.0M
2025-01-16 32.00 32.16 31.95 32.10 0.1M
2025-01-15 32.09 32.09 31.88 31.98 0.0M
2025-01-14 31.40 31.56 31.37 31.54 0.1M
2025-01-13 31.18 31.42 31.18 31.42 0.1M
2025-01-10 31.69 31.70 31.45 31.55 0.0M
2025-01-08 31.93 32.00 31.83 32.00 0.0M
2025-01-07 32.59 32.59 32.24 32.24 0.0M
2025-01-06 32.54 32.71 32.50 32.56 0.0M
2025-01-03 32.25 32.38 32.17 32.34 0.1M
2025-01-02 32.25 32.30 32.00 32.09 0.0M