|
Market Closed -
NYSE
16:10:00 2026-10-26 EDT
|
5-day change | 1st Jan Change | ||
| 71.96 USD | +0.54% |
|
+1.67% | +10.69% |
Quotes 5-day view: iShares Morningstar Small-Cap ETF - USD
Delayed Quote NYSE
| 2026-10-20 | 2026-10-21 | 2026-10-22 | 2026-10-23 | 2026-10-26 | |
|---|---|---|---|---|---|
| Last | US$71.81 | US$72.08 | US$71.90 | US$71.58 | US$71.96 |
| Volume | 4,252 | 4,072 | 4,667 | 3,765 | 10,660 |
| Change | +1.45% | +0.38% | -0.25% | -0.45% | +0.54% |
| Opening | US$71.27 | US$72.32 | US$71.47 | US$71.65 | US$72.09 |
| High | US$71.97 | US$72.34 | US$71.90 | US$71.66 | US$72.75 |
| Low | US$71.27 | US$72.08 | US$71.46 | US$71.04 | US$71.83 |
Performance
| 1 week | +1.67% | ||
| Current month | +1.09% | ||
| 1 month | -0.24% | ||
| 3 months | -2.56% | ||
| 6 months | +2.15% | ||
| Current year | +10.69% | ||
| 1 year | +10.81% | ||
| 3 years | +64.79% | ||
| 5 years | +23.02% | ||
| 10 years | +104.61% |
Volumes
marketsDaily volume
10,659
Estimated daily volume
10,659
Avg. Volume 20 sessions
5,113
Daily volume ratio
2.08
Avg. Volume 20 sessions USD
367,952.95
Record volume 1
1,351,760
Record volume 2
1,347,536
Record volume 3
1,187,720
Indicators
Moving average 5 days
71.87
Moving average 20 days
71.59
Moving average 50 days
73.4
Moving average 100 days
73.86
Price spread / (MMA5)
-0.14%
Price spread / (MMA20)
-0.51%
Price spread / (MMA50)
+2.00%
Price spread / (MMA100)
+2.64%
RSI 9 days
48.08
RSI 14 days
45.99
Historical Quotes: iShares Morningstar Small-Cap ETF - USD
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
379a1216f433b672e.cJKhBx50wqIwOUqX3J4oEpKlSYLuiQluXm3wrygYJeg.CffAUyYmhe95cT_1hORCQduRCMuc3norbw-enQU1Qbgc__B1KR6W6GUIAw
| Date | Price | Volume | Total |
|---|---|---|---|
| 15:52:53 | 72.75 | 5,380 | 9,758 |
| 15:52:53 | 72.75 | 203 | 4,378 |
| 15:52:53 | 72.01 | 700 | 4,175 |
| 15:52:53 | 72.00 | 100 | 3,475 |
| 15:52:53 | 72.00 | 100 | 3,375 |
| 15:52:53 | 72.00 | 100 | 3,275 |
| 15:52:53 | 72.00 | 300 | 3,175 |
| 15:52:53 | 72.00 | 100 | 2,875 |
| 15:52:53 | 72.00 | 100 | 2,775 |
| 15:52:53 | 72.00 | 500 | 2,675 |
Price Extremes
| 1 week | 71.04 |  | 72.75 |
| 1 month | 70.26 | | 73.02 |
| 3 years | 43.12 | | 77.55 |
| 5 years | 42.33 | | 77.55 |
| 10 years | 25.81 | | 77.55 |
Monthly variations
Annual variations
| 2026 | +10.69% | ||
| 2025 | +10.82% | ||
| 2024 | +9.44% | ||
| 2023 | +17.55% | ||
| 2022 | -20.31% | ||
| 2021 | +15.98% | ||
| 2020 | +4.52% | ||
| 2019 | +27.70% | ||
| 2018 | -15.10% | ||
| 2017 | +11.48% | ||
| 2016 | +21.58% | ||
| 2015 | -7.32% | ||
| 2014 | +7.24% | ||
| 2013 | +35.70% | ||
| 2012 | +13.71% | ||
| 2011 | -5.98% | ||
| 2010 | +26.27% | ||
| 2009 | +38.37% | ||
| 2008 | -36.80% | ||
| 2007 | -6.55% | ||
| 2006 | +20.11% | ||
| 2005 | +5.24% |
- Stock Market
- ETF
- MSML ETF
- Quotes iShares Morningstar Small-Cap ETF - USD
Select your edition
All financial news and data tailored to specific country editions
