NYSE Arca · ISCV · ETF
iShares Morningstar Small-Cap Value ETF (ISCV) ETF price history
Every NYSE Arca trading session of iShares Morningstar Small-Cap Value ETF from Jul 13, 2004 to Sep 28, 2026: 5,589 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ISCV adjusted close, 2004 to 2026
- $81.79
- All time high, 2026
- $82.03
- 52 week high, $62.75 low
- 5,589
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
ISCV key facts
- iShares Morningstar Small-Cap Value ETF (ISCV) closed at $75.58 on Sep 28, 2026 on NYSE Arca.
- ISCV's all time high close is $81.79, set on Aug 14, 2026; its all time low close is $7.00 on Mar 9, 2009.
- ISCV's 52 week range is $62.75 to $82.03.
- ISCV returned +15.1% over the year to Sep 28, 2026 and +45.4% over five years.
- Over ten years ISCV returned +117%, +8.1% a year compounded.
- ISCV's deepest drawdown was -63.1% from Jun 4, 2007 to Mar 9, 2009.
- DataCedar holds 5,589 daily sessions of ISCV history from Jul 13, 2004 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ISCV price chart, 2004 to 2026
ISCV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.0% |
| 3 months | -3.6% |
| 6 months | +11.4% |
| Year to date | +10.4% |
| 1 year | +15.1% |
| 3 years | +54.1% |
| 5 years | +45.4% |
| 10 years | +117.4% |
| Since Jul 13, 2004 | +532.0% |
| Compound annual growth, 22.2 years | +8.7% |
ISCV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $81.79 on Aug 14, 2026
- All time low close
- $7.00 on Mar 9, 2009
- 52 week high
- $82.03 on Aug 6, 2026
- 52 week low
- $62.75 on Nov 20, 2025
- Deepest drawdown
- -63.1% from Jun 4, 2007 to Mar 9, 2009, recovered Dec 20, 2010
- Best single session
- +10.2% on Mar 24, 2020
- Worst single session
- -13.3% on Mar 16, 2020
- Volatility, 1 year annualised
- 14.8%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2004
- 6.3×
- Best calendar year
- 2009, +40%
- Worst calendar year
- 2008, -32%
ISCV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jul 13, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $68.43 | $82.03 | $66.79 | $75.58 | +11.3% | 2.6M | 185 |
| 2025 | $62.18 | $69.88 | $49.25 | $67.93 | +10.4% | 6.2M | 250 |
| 2024 | $55.93 | $67.68 | $52.85 | $61.55 | +9.3% | 3.2M | 252 |
| 2023 | $48.67 | $57.15 | $45.02 | $56.30 | +16.5% | 4.6M | 250 |
| 2022 | $54.15 | $55.79 | $43.57 | $48.31 | -10.6% | 7.6M | 251 |
| 2021 | $41.43 | $56.65 | $40.71 | $54.02 | +29.1% | 6.5M | 252 |
| 2020 | $41.68 | $42.10 | $20.83 | $41.83 | +0.9% | 8.3M | 253 |
| 2019 | $34.29 | $41.77 | $34.25 | $41.47 | +19.5% | 5M | 252 |
| 2018 | $42.00 | $44.31 | $32.87 | $34.70 | -17.4% | 7.1M | 251 |
| 2017 | $39.04 | $42.13 | $36.80 | $42.01 | +8.6% | 9.8M | 251 |
| 2016 | $29.80 | $39.78 | $25.51 | $38.68 | +27.8% | 6.9M | 252 |
| 2015 | $33.29 | $34.40 | $21.56 | $30.26 | -8.8% | 9M | 252 |
| 2014 | $30.07 | $33.74 | $28.31 | $33.19 | +9.9% | 9.6M | 252 |
| 2013 | $22.90 | $30.26 | $22.75 | $30.20 | +35.2% | 12.4M | 252 |
| 2012 | $19.28 | $22.71 | $18.72 | $22.34 | +18.2% | 10.2M | 250 |
| 2011 | $19.44 | $21.06 | $15.07 | $18.90 | -2.1% | 9.5M | 252 |
| 2010 | $15.57 | $19.48 | $14.43 | $19.30 | +25.8% | 23.2M | 252 |
| 2009 | $10.99 | $15.82 | $6.92 | $15.35 | +40.1% | 37M | 252 |
| 2008 | $16.04 | $16.73 | $8.23 | $10.96 | -31.9% | 20.3M | 253 |
| 2007 | $17.66 | $19.01 | $15.34 | $16.09 | -8.3% | 8.2M | 251 |
| 2006 | $14.75 | $17.80 | $14.54 | $17.54 | +19.6% | 9.1M | 251 |
| 2005 | $14.10 | $15.11 | $12.52 | $14.67 | +4.5% | 6.8M | 252 |
| 2004 | $11.95 | $14.08 | $11.39 | $14.03 | n/a | 2.4M | 121 |
ISCV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $75.58 | -5.4% |
| August 2026 | $79.93 | +0.6% |
| July 2026 | $79.49 | +1.5% |
| June 2026 | $78.32 | +4.4% |
| May 2026 | $74.99 | +1.1% |
| April 2026 | $74.18 | +7.2% |
| March 2026 | $69.21 | -4.6% |
| February 2026 | $72.51 | +2.0% |
| January 2026 | $71.07 | +4.6% |
| December 2025 | $67.93 | +0.7% |
| November 2025 | $67.49 | +3.3% |
| October 2025 | $65.34 | -0.5% |
About the ISCV data
Daily bars. 5,589 sessions from Jul 13, 2004 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 13, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ISCV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- IRVH Global X Interest Rate Volatility & Inflation Hedge ETF
- ISCB iShares Morningstar Small-Cap ETF
- ISCF iShares International Small-Cap Equity Factor ETF
- ISCG iShares Morningstar Small-Cap Growth ETF
- ISEP Innovator International Developed Power Buffer ETF September
- ISMD Inspire Small/Mid Cap ETF
- ISRA VanEck Israel ETF
- ISWN Amplify BlackSwan ISWN ETF
Common questions
ISCV share price history
