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
2022-12-30 30.04 30.12 29.96 30.00 0.1M
2022-12-29 29.96 30.27 29.96 30.19 0.2M
2022-12-28 30.02 30.04 29.60 29.60 0.1M
2022-12-27 30.07 30.12 29.93 29.99 0.1M
2022-12-23 29.69 29.96 29.68 29.96 0.1M
2022-12-22 29.81 29.81 29.40 29.65 0.1M
2022-12-21 29.72 29.96 29.72 29.89 0.1M
2022-12-20 29.50 29.70 29.49 29.61 0.2M
2022-12-19 29.73 29.73 29.38 29.46 0.2M
2022-12-16 29.50 29.66 29.41 29.56 0.1M
2022-12-15 30.02 30.04 29.62 29.71 0.1M
2022-12-14 30.37 30.59 30.15 30.36 0.1M
2022-12-13 30.74 30.74 30.27 30.35 0.1M
2022-12-12 30.09 30.23 30.05 30.23 0.1M
2022-12-09 30.15 30.36 30.15 30.16 0.1M
2022-12-08 30.06 30.16 29.99 30.12 0.0M
2022-12-07 29.95 30.11 29.89 30.02 0.1M
2022-12-06 30.32 30.37 29.90 30.00 0.1M
2022-12-05 30.74 30.79 30.25 30.29 0.1M
2022-12-02 30.68 31.05 30.68 30.93 0.1M
2022-12-01 30.95 31.08 30.82 30.95 0.2M
2022-11-30 30.50 30.83 30.15 30.72 0.1M
2022-11-29 30.24 30.45 30.24 30.29 0.2M
2022-11-28 30.58 30.59 30.25 30.26 0.1M
2022-11-25 30.70 30.84 30.67 30.78 0.0M
2022-11-23 30.25 30.61 30.25 30.57 0.1M
2022-11-22 30.01 30.27 30.01 30.25 0.1M
2022-11-21 29.76 29.77 29.54 29.74 0.1M
2022-11-18 29.92 29.97 29.79 29.90 0.2M
2022-11-17 29.48 29.82 29.48 29.81 0.1M
2022-11-16 29.97 29.97 29.75 29.84 0.3M
2022-11-15 30.27 30.29 29.87 30.02 0.1M
2022-11-14 29.95 30.12 29.85 29.86 0.3M
2022-11-11 29.91 30.32 29.91 30.25 0.0M
2022-11-10 29.30 29.74 29.19 29.72 0.3M
2022-11-09 28.52 28.66 28.16 28.16 0.1M
2022-11-08 28.61 28.93 28.58 28.78 0.1M
2022-11-07 28.50 28.59 28.39 28.46 0.1M
2022-11-04 28.06 28.34 27.91 28.31 0.1M
2022-11-03 27.20 27.49 27.15 27.40 0.1M
2022-11-02 28.03 28.31 27.56 27.57 0.2M
2022-11-01 28.20 28.23 27.78 27.91 0.2M
2022-10-31 27.57 27.70 27.53 27.63 0.2M
2022-10-28 27.59 27.86 27.56 27.85 0.1M
2022-10-27 27.92 28.10 27.77 27.80 0.6M
2022-10-26 27.72 28.10 27.72 27.98 0.1M
2022-10-25 27.16 27.62 27.16 27.60 0.1M
2022-10-24 26.90 27.03 26.73 26.95 0.1M
2022-10-21 26.37 27.06 26.29 27.06 0.1M
2022-10-20 26.64 26.99 26.50 26.56 0.1M
2022-10-19 26.60 26.73 26.43 26.61 0.1M
2022-10-18 27.14 27.14 26.70 26.87 0.2M
2022-10-17 26.76 26.89 26.72 26.77 0.1M
2022-10-14 26.81 26.81 26.14 26.16 0.2M
2022-10-13 25.68 26.81 25.68 26.76 0.4M
2022-10-12 26.12 26.25 26.04 26.14 0.2M
2022-10-11 26.45 26.66 26.16 26.21 0.1M
2022-10-10 26.89 26.89 26.48 26.63 0.1M
2022-10-07 27.10 27.10 26.73 26.84 0.0M
2022-10-06 27.26 27.45 27.15 27.20 0.1M
2022-10-05 27.27 27.58 27.14 27.46 0.1M
2022-10-04 27.44 27.80 27.44 27.78 0.1M
2022-10-03 26.41 26.94 26.41 26.87 0.1M
2022-09-30 26.10 26.40 26.10 26.17 0.1M
2022-09-29 25.95 26.13 25.70 26.13 0.1M
2022-09-28 25.77 26.52 25.73 26.45 0.1M
2022-09-27 25.97 26.10 25.63 25.80 0.1M
2022-09-26 26.11 26.25 25.79 25.89 0.1M
2022-09-23 26.83 26.86 26.33 26.51 0.1M
2022-09-22 27.74 27.75 27.43 27.48 0.1M
2022-09-21 28.06 28.21 27.68 27.69 0.0M
2022-09-20 28.06 28.06 27.77 27.93 0.0M
2022-09-19 27.95 28.44 27.88 28.39 0.0M
2022-09-16 28.29 28.33 28.10 28.28 0.0M
2022-09-15 28.53 28.76 28.39 28.43 0.0M
2022-09-14 28.75 28.91 28.66 28.84 0.1M
2022-09-13 28.97 29.12 28.60 28.64 0.0M
2022-09-12 29.61 29.73 29.53 29.58 0.0M
2022-09-09 28.99 29.33 28.99 29.26 0.1M
2022-09-08 28.28 28.57 28.28 28.57 0.1M
2022-09-07 28.14 28.50 28.11 28.46 0.0M
2022-09-06 28.69 28.69 28.35 28.40 0.1M
2022-09-02 29.01 29.13 28.53 28.61 0.1M
2022-09-01 28.80 28.89 28.63 28.81 0.0M
2022-08-31 29.57 29.57 29.35 29.35 0.0M
2022-08-30 29.89 29.89 29.44 29.54 0.1M
2022-08-29 29.62 29.93 29.62 29.85 0.0M
2022-08-26 30.55 30.59 29.85 29.89 0.0M
2022-08-25 30.34 30.64 30.34 30.63 0.0M
2022-08-24 30.13 30.33 30.13 30.29 0.0M
2022-08-23 30.00 30.35 30.00 30.22 0.0M
2022-08-22 30.02 30.06 29.90 29.99 0.0M
2022-08-19 30.59 30.59 30.39 30.48 0.0M
2022-08-18 30.93 30.98 30.84 30.88 0.0M
2022-08-17 30.86 31.02 30.70 30.90 0.0M
2022-08-16 31.00 31.16 31.00 31.14 0.1M
2022-08-15 31.05 31.18 30.98 31.12 0.0M
2022-08-12 31.27 31.45 31.20 31.40 0.0M
2022-08-11 31.27 31.43 31.18 31.27 0.0M
2022-08-10 30.92 31.24 30.91 31.20 0.0M
2022-08-09 30.44 30.44 30.24 30.27 0.0M
2022-08-08 30.58 30.68 30.43 30.49 0.0M
2022-08-05 30.21 30.51 30.21 30.45 1.7M
2022-08-04 30.54 30.69 30.52 30.64 1.7M
2022-08-03 30.52 30.57 30.31 30.49 1.7M
2022-08-02 30.62 30.74 30.39 30.39 1.7M
2022-08-01 30.80 30.91 30.73 30.80 0.0M
2022-07-29 30.49 30.89 30.49 30.89 0.0M
2022-07-28 30.23 30.54 30.16 30.47 0.0M
2022-07-27 29.83 30.29 29.80 30.22 0.0M
2022-07-26 29.81 29.82 29.57 29.57 0.0M
2022-07-25 30.00 30.05 29.92 30.03 0.0M
2022-07-22 30.00 30.08 29.68 29.73 0.0M
2022-07-21 29.45 29.89 29.45 29.81 0.2M
2022-07-20 29.38 29.53 29.31 29.39 0.0M
2022-07-19 29.18 29.47 29.18 29.38 0.0M
2022-07-18 28.90 29.03 28.70 28.74 0.0M
2022-07-15 28.11 28.42 28.07 28.37 0.1M
2022-07-14 27.91 27.98 27.56 27.95 0.0M
2022-07-13 28.08 28.48 27.95 28.32 0.1M
2022-07-12 28.29 28.49 28.22 28.26 0.1M
2022-07-11 28.42 28.52 28.32 28.32 0.1M
2022-07-08 28.80 29.01 28.69 28.79 0.2M
2022-07-07 28.41 28.77 28.41 28.74 0.0M
2022-07-06 28.09 28.27 27.86 28.09 0.0M
2022-07-05 28.10 28.15 27.76 28.08 0.0M
2022-07-01 28.45 28.87 28.39 28.80 0.0M
2022-06-30 28.50 28.97 28.50 28.81 0.1M
2022-06-29 29.33 29.33 28.91 28.92 0.0M
2022-06-28 29.53 29.74 29.29 29.30 0.0M
2022-06-27 29.32 29.45 29.26 29.28 0.0M
2022-06-24 28.89 29.21 28.78 29.21 0.0M
2022-06-23 28.73 28.73 28.27 28.54 0.0M
2022-06-22 28.79 29.07 28.71 28.73 0.1M
2022-06-21 29.17 29.35 29.15 29.17 0.1M
2022-06-17 29.11 29.23 28.71 28.85 0.5M
2022-06-16 29.34 29.39 29.01 29.16 0.1M
2022-06-15 29.69 30.06 29.42 29.88 0.2M
2022-06-14 29.72 29.80 29.21 29.44 0.1M
2022-06-13 30.05 30.10 29.68 29.79 0.1M
2022-06-10 30.98 31.02 30.78 30.83 0.0M
2022-06-09 32.01 32.06 31.60 31.62 0.0M
2022-06-08 32.96 33.04 32.70 32.85 0.0M
2022-06-07 32.72 33.15 32.72 33.12 0.0M
2022-06-06 33.13 33.19 32.86 33.01 0.1M
2022-06-03 32.86 32.99 32.75 32.85 0.0M
2022-06-02 32.78 33.24 32.78 33.23 0.0M
2022-06-01 32.65 32.75 32.43 32.63 0.0M
2022-05-31 32.78 32.93 32.64 32.72 0.0M
2022-05-27 32.44 32.76 32.44 32.76 0.0M
2022-05-26 32.03 32.38 32.03 32.27 0.0M
2022-05-25 31.60 32.03 31.60 31.94 0.0M
2022-05-24 31.87 31.88 31.62 31.76 0.0M
2022-05-23 31.93 32.11 31.77 32.00 0.0M
2022-05-20 31.71 31.71 31.13 31.46 0.0M
2022-05-19 30.97 31.59 30.97 31.31 0.1M
2022-05-18 31.38 31.42 30.87 30.87 0.1M
2022-05-17 31.51 31.72 31.47 31.67 0.1M
2022-05-16 30.81 31.19 30.81 31.08 0.0M
2022-05-13 30.60 31.08 30.60 30.90 0.0M
2022-05-12 30.07 30.32 29.83 30.13 0.1M
2022-05-11 30.48 30.90 30.27 30.28 0.5M
2022-05-10 30.71 30.73 30.17 30.41 0.1M
2022-05-09 30.83 30.83 30.20 30.29 0.1M
2022-05-06 31.60 31.68 31.23 31.41 0.0M
2022-05-05 32.43 32.44 31.54 31.81 0.0M
2022-05-04 32.24 32.96 32.00 32.82 0.0M
2022-05-03 32.13 32.34 32.03 32.28 0.1M
2022-05-02 31.98 32.05 31.65 32.01 0.2M
2022-04-29 32.80 32.80 32.13 32.19 0.8M
2022-04-28 32.26 32.63 32.04 32.60 0.0M
2022-04-27 31.89 32.17 31.84 32.04 0.0M
2022-04-26 32.40 32.40 31.88 31.89 0.0M
2022-04-25 32.56 32.70 32.14 32.70 0.3M
2022-04-22 33.57 33.57 32.96 32.99 0.0M
2022-04-21 34.39 34.39 33.61 33.69 0.0M
2022-04-20 34.10 34.17 34.01 34.13 0.0M
2022-04-19 33.66 33.87 33.58 33.87 0.0M
2022-04-18 33.49 33.86 33.49 33.72 0.0M
2022-04-14 33.86 33.88 33.63 33.76 0.1M
2022-04-13 33.38 33.85 33.38 33.84 0.0M
2022-04-12 33.44 33.67 33.26 33.34 0.0M
2022-04-11 33.64 33.64 33.32 33.39 0.0M
2022-04-08 33.66 33.86 33.60 33.83 0.1M
2022-04-07 33.78 33.89 33.55 33.84 0.0M
2022-04-06 33.94 33.94 33.64 33.74 0.0M
2022-04-05 34.76 34.84 34.31 34.39 0.0M
2022-04-04 34.68 34.82 34.62 34.80 0.0M
2022-04-01 34.46 34.60 34.37 34.52 0.0M
2022-03-31 34.58 34.66 34.31 34.35 0.0M
2022-03-30 35.03 35.06 34.70 34.86 0.0M
2022-03-29 34.96 35.10 34.77 35.10 0.0M
2022-03-28 34.43 34.44 34.21 34.40 0.0M
2022-03-25 34.59 34.71 34.47 34.71 0.0M
2022-03-24 34.46 34.55 34.32 34.55 0.0M
2022-03-23 34.39 34.57 34.39 34.45 0.0M
2022-03-22 34.68 34.80 34.65 34.80 0.0M
2022-03-21 34.48 34.69 34.40 34.51 0.0M
2022-03-18 33.94 34.60 33.94 34.60 0.0M
2022-03-17 33.77 34.27 33.77 34.25 0.0M
2022-03-16 33.46 33.95 33.27 33.95 0.0M
2022-03-15 32.85 32.97 32.57 32.97 0.0M
2022-03-14 33.18 33.24 32.77 32.85 0.0M
2022-03-11 33.38 33.38 32.74 32.80 0.0M
2022-03-10 32.93 33.15 32.82 32.97 0.0M
2022-03-09 32.82 33.24 32.72 33.07 0.1M
2022-03-08 32.09 32.60 31.93 32.09 0.1M
2022-03-07 32.64 32.66 31.84 32.01 0.0M
2022-03-04 32.79 32.86 32.60 32.84 0.0M
2022-03-03 33.84 33.84 33.47 33.53 0.0M
2022-03-02 34.03 34.19 33.83 34.08 0.0M
2022-03-01 34.33 34.33 33.62 33.75 0.0M
2022-02-28 34.22 34.60 34.20 34.33 0.1M
2022-02-25 33.90 34.44 33.85 34.44 0.0M
2022-02-24 32.89 33.69 32.63 33.64 0.0M
2022-02-23 34.46 34.46 33.84 33.85 0.0M
2022-02-22 34.17 34.35 33.86 34.15 0.0M
2022-02-18 34.71 34.72 34.40 34.40 0.0M
2022-02-17 35.05 35.05 34.66 34.71 0.0M
2022-02-16 35.00 35.35 35.00 35.23 0.0M
2022-02-15 34.80 35.14 34.77 35.14 0.0M
2022-02-14 34.51 34.51 34.27 34.31 0.0M
2022-02-11 34.99 35.17 34.54 34.60 0.1M
2022-02-10 34.91 35.54 34.91 35.07 0.0M
2022-02-09 35.29 35.47 35.29 35.43 0.0M
2022-02-08 34.65 34.84 34.53 34.75 0.0M
2022-02-07 34.81 35.03 34.73 34.80 0.1M
2022-02-04 34.64 34.90 34.64 34.74 0.0M
2022-02-03 34.84 35.04 34.71 34.71 0.0M
2022-02-02 35.25 35.38 35.15 35.25 0.0M
2022-02-01 34.80 35.05 34.64 34.99 0.0M
2022-01-31 34.08 34.59 34.08 34.54 0.0M
2022-01-28 33.46 33.86 33.39 33.80 0.1M
2022-01-27 33.88 33.93 33.46 33.57 0.0M
2022-01-26 34.48 34.50 33.77 33.93 0.0M
2022-01-25 33.66 34.26 33.66 34.08 0.0M
2022-01-24 33.87 34.19 33.24 34.10 0.0M
2022-01-21 35.02 35.02 34.51 34.59 0.0M
2022-01-20 35.49 35.71 35.15 35.15 0.0M
2022-01-19 35.68 35.68 35.38 35.38 0.0M
2022-01-18 35.50 35.69 35.34 35.52 0.0M
2022-01-14 35.86 36.02 35.82 35.97 0.0M
2022-01-13 36.40 36.49 36.03 36.03 0.0M
2022-01-12 36.23 36.38 36.21 36.34 0.0M
2022-01-11 35.33 35.88 35.32 35.83 0.0M
2022-01-10 35.33 35.33 35.05 35.32 0.0M
2022-01-07 35.75 35.88 35.58 35.87 0.1M
2022-01-06 35.86 35.97 35.69 35.79 0.0M
2022-01-05 36.51 36.57 36.00 36.04 0.0M
2022-01-04 36.51 36.53 36.31 36.43 0.0M
2022-01-03 36.25 36.35 36.18 36.28 0.0M