Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Mstar Smallcap Ishares ETF (NY: ISCB )

58.20 -0.75 (-1.26%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 58.43 58.43 58.20 58.20 1,123 -0.75(-1.26%)
Oct 30, 2024 59.17 59.49 58.94 58.94 1,056 +0.06(+0.10%)
Oct 29, 2024 58.78 59.00 58.62 58.88 3,046 -0.16(-0.27%)
Oct 28, 2024 58.85 59.17 58.85 59.04 6,939 +0.88(+1.51%)
Oct 25, 2024 58.64 59.03 58.13 58.16 2,860 -0.29(-0.49%)
Oct 24, 2024 58.40 58.45 58.39 58.45 700 +0.12(+0.20%)
Oct 23, 2024 58.42 58.48 58.26 58.33 2,078 -0.41(-0.70%)
Oct 22, 2024 58.74 58.74 58.74 58.74 436 -0.23(-0.39%)
Oct 21, 2024 59.60 59.60 58.91 58.97 1,892 -0.86(-1.44%)
Oct 18, 2024 59.87 59.95 59.79 59.84 4,010 +0.20(+0.33%)
Oct 17, 2024 59.96 60.00 59.56 59.64 12,720 -0.23(-0.38%)
Oct 16, 2024 59.84 60.05 59.84 59.87 1,785 +0.63(+1.06%)
Oct 15, 2024 59.52 59.84 59.24 59.24 2,628 +0.04(+0.07%)
Oct 14, 2024 58.73 59.20 58.73 59.20 1,021 +0.51(+0.86%)
Oct 11, 2024 58.33 58.80 58.33 58.69 3,752 +0.91(+1.58%)
Oct 10, 2024 57.73 57.78 57.44 57.78 3,343 -0.12(-0.21%)
Oct 09, 2024 58.06 58.25 57.90 57.90 8,413 -0.01(-0.02%)
Oct 08, 2024 57.93 57.95 57.90 57.91 1,384 +0.10(+0.18%)
Oct 07, 2024 57.93 57.93 57.46 57.81 4,210 -0.48(-0.83%)
Oct 04, 2024 58.00 58.29 57.90 58.29 2,096 +0.73(+1.26%)
Oct 03, 2024 57.71 57.77 57.46 57.57 2,250 -0.33(-0.57%)
Oct 02, 2024 57.50 58.00 57.50 57.90 2,201 -0.05(-0.09%)
Oct 01, 2024 58.24 58.24 57.79 57.95 2,482 -0.74(-1.26%)
Sep 30, 2024 58.37 58.75 58.37 58.69 3,811 +0.08(+0.14%)
Sep 27, 2024 58.60 59.07 58.49 58.60 2,516 +0.30(+0.51%)
Sep 26, 2024 58.27 58.43 58.23 58.30 5,978 +0.47(+0.81%)
Sep 25, 2024 58.40 58.40 57.83 57.83 923 -0.62(-1.06%)
Sep 24, 2024 58.58 58.58 58.45 58.45 3,403 +0.15(+0.26%)
Sep 23, 2024 58.51 58.51 58.20 58.30 3,068 +0.07(+0.12%)
Sep 20, 2024 58.08 58.53 58.08 58.23 3,032 -0.44(-0.76%)
Sep 19, 2024 58.75 58.80 58.45 58.68 2,387 +1.00(+1.73%)
Sep 18, 2024 57.49 58.89 57.49 57.68 1,799 +0.14(+0.24%)
Sep 17, 2024 57.75 58.14 57.42 57.54 2,124 +0.30(+0.52%)
Sep 16, 2024 57.16 57.24 57.00 57.24 2,023 +0.35(+0.62%)
Sep 13, 2024 56.10 56.95 56.10 56.89 3,241 +1.22(+2.19%)
Sep 12, 2024 55.26 55.88 55.26 55.67 5,463 +0.53(+0.97%)
Sep 11, 2024 54.39 55.14 54.16 55.14 1,508 +0.19(+0.35%)
Sep 10, 2024 54.56 54.95 54.56 54.95 4,655 -0.14(-0.25%)
Sep 09, 2024 55.26 55.44 55.09 55.09 6,574 +0.21(+0.38%)
Sep 06, 2024 54.97 55.16 54.79 54.88 3,139 -0.86(-1.55%)
Sep 05, 2024 55.71 55.74 55.71 55.74 1,344 -0.35(-0.63%)
Sep 04, 2024 56.40 56.40 56.09 56.09 1,353 -0.03(-0.05%)
Sep 03, 2024 56.44 56.44 56.10 56.12 9,884 -1.57(-2.72%)
Aug 30, 2024 57.55 57.69 57.12 57.69 20,648 +0.31(+0.55%)
Aug 29, 2024 57.45 57.78 57.37 57.37 2,821 +0.29(+0.51%)
Aug 28, 2024 57.11 57.18 57.08 57.08 872 -0.30(-0.53%)
Aug 27, 2024 57.28 57.47 57.06 57.38 6,366 -0.24(-0.42%)
Aug 26, 2024 57.88 58.00 57.62 57.62 3,555 -0.07(-0.11%)
Aug 23, 2024 57.35 57.73 57.35 57.69 39,507 +1.56(+2.78%)
Aug 22, 2024 56.60 56.60 56.13 56.13 1,708 -0.45(-0.79%)
Aug 21, 2024 56.10 56.57 56.10 56.57 13,296 +0.60(+1.08%)
Aug 20, 2024 56.25 56.39 55.97 55.97 1,333 -0.51(-0.91%)
Aug 19, 2024 56.43 56.48 56.09 56.48 872 +0.62(+1.10%)
Aug 16, 2024 55.85 55.88 55.69 55.87 2,855 +0.10(+0.18%)
Aug 15, 2024 55.45 55.85 55.45 55.77 6,437 +1.19(+2.17%)
Aug 14, 2024 54.58 54.58 54.58 54.58 733 -0.18(-0.33%)
Aug 13, 2024 54.48 54.76 54.35 54.76 2,053 +0.91(+1.69%)
Aug 12, 2024 54.20 54.20 53.83 53.85 2,255 -0.48(-0.89%)
Aug 09, 2024 54.30 54.43 54.28 54.34 2,528 -0.02(-0.03%)
Aug 08, 2024 54.06 54.49 54.06 54.35 6,102 +1.18(+2.21%)
Aug 07, 2024 54.34 54.34 53.18 53.18 2,660 -0.54(-1.00%)
Aug 06, 2024 53.44 54.48 53.11 53.71 5,377 +0.60(+1.13%)
Aug 05, 2024 52.08 53.63 51.56 53.11 4,321 -1.60(-2.93%)
Aug 02, 2024 55.05 55.05 54.57 54.71 16,421 -1.79(-3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.