iShares Morningstar Small-Cap E - Price History
Monthly price history for ISCB (iShares Morningstar Small-Cap E)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $53.71 | $53.71 |
| April 2024 | $52.65 | $52.65 |
| March 2024 | $56.21 | $56.21 |
| February 2024 | $54.05 | $54.19 |
| January 2024 | $51.58 | $51.72 |
| December 2023 | $53.46 | $53.61 |
| November 2023 | $47.86 | $48.19 |
| October 2023 | $43.62 | $43.91 |
| September 2023 | $46.76 | $47.08 |
| August 2023 | $49.64 | $50.23 |
| July 2023 | $51.96 | $52.57 |
| June 2023 | $49.14 | $49.72 |
| May 2023 | $45.17 | $45.85 |
| April 2023 | $45.73 | $46.42 |
| March 2023 | $46.69 | $47.40 |
| February 2023 | $48.85 | $49.80 |
| January 2023 | $49.54 | $50.50 |
| December 2022 | $44.73 | $45.60 |
| November 2022 | $47.48 | $48.65 |
| October 2022 | $46.07 | $47.20 |
| September 2022 | $41.68 | $42.70 |
| August 2022 | $46.23 | $47.61 |
| July 2022 | $47.54 | $48.96 |
| June 2022 | $42.96 | $44.25 |
| May 2022 | $47.29 | $48.84 |
| April 2022 | $47.14 | $48.68 |
| March 2022 | $51.84 | $53.54 |
| February 2022 | $51.07 | $52.89 |
| January 2022 | $50.55 | $52.35 |
| December 2021 | $55.26 | $57.22 |
| November 2021 | $53.73 | $55.87 |
| October 2021 | $56.18 | $58.42 |
| September 2021 | $53.94 | $56.09 |
| August 2021 | $55.52 | $57.95 |
| July 2021 | $54.34 | $56.72 |
| June 2021 | $56.20 | $58.66 |
| May 2021 | $55.95 | $58.52 |
| April 2021 | $55.71 | $58.27 |
| March 2021 | $53.92 | $225.58 |
| February 2021 | $52.37 | $219.72 |
| January 2021 | $48.27 | $202.49 |
| December 2020 | $47.04 | $197.34 |
| November 2020 | $44.36 | $186.73 |
| October 2020 | $37.84 | $159.27 |
| September 2020 | $37.26 | $156.82 |
| August 2020 | $38.57 | $163.06 |
| July 2020 | $36.83 | $155.70 |
| June 2020 | $35.82 | $151.43 |
| May 2020 | $35.34 | $149.88 |
| April 2020 | $33.58 | $142.44 |
| March 2020 | $29.54 | $125.31 |
| February 2020 | $38.56 | $164.50 |
| January 2020 | $42.91 | $183.04 |
| December 2019 | $44.26 | $188.81 |
| November 2019 | $43.26 | $185.25 |
| October 2019 | $42.07 | $180.17 |
| September 2019 | $40.88 | $175.07 |
| August 2019 | $39.52 | $169.79 |
| July 2019 | $41.09 | $176.54 |
| June 2019 | $40.64 | $174.62 |
| May 2019 | $37.69 | $162.48 |
| April 2019 | $40.76 | $175.71 |
| March 2019 | $39.28 | $169.33 |
| February 2019 | $39.93 | $172.66 |
| January 2019 | $38.36 | $165.85 |
| December 2018 | $34.20 | $147.86 |
| November 2018 | $38.68 | $167.95 |
| October 2018 | $38.16 | $165.65 |
| September 2018 | $41.51 | $180.23 |
| August 2018 | $42.73 | $186.23 |
| July 2018 | $41.71 | $181.79 |
| June 2018 | $41.02 | $178.75 |
| May 2018 | $40.78 | $178.28 |
| April 2018 | $39.02 | $170.59 |
| March 2018 | $38.61 | $168.79 |
| February 2018 | $38.44 | $168.48 |
| January 2018 | $40.47 | $177.41 |
| December 2017 | $39.73 | $174.15 |
| November 2017 | $39.47 | $173.66 |
| October 2017 | $37.93 | $166.87 |
| September 2017 | $37.90 | $166.72 |
| August 2017 | $35.92 | $158.55 |
| July 2017 | $36.67 | $161.90 |
| June 2017 | $36.59 | $161.55 |
| May 2017 | $35.53 | $157.32 |
| April 2017 | $36.38 | $161.10 |
| March 2017 | $36.03 | $159.56 |
| February 2017 | $36.03 | $160.01 |
| January 2017 | $35.34 | $156.95 |
| December 2016 | $35.17 | $156.22 |
| November 2016 | $34.42 | $153.70 |
| October 2016 | $31.31 | $139.80 |
| September 2016 | $32.42 | $144.73 |
| August 2016 | $32.68 | $146.42 |
| July 2016 | $32.12 | $143.89 |
| June 2016 | $30.09 | $134.83 |
| May 2016 | $30.28 | $136.37 |
| April 2016 | $29.67 | $133.61 |
| March 2016 | $29.57 | $133.17 |
| February 2016 | $27.38 | $123.70 |
| January 2016 | $26.55 | $119.94 |
| December 2015 | $28.44 | $128.49 |
| November 2015 | $30.05 | $136.44 |
| October 2015 | $29.48 | $133.86 |
| September 2015 | $27.86 | $126.51 |
| August 2015 | $29.18 | $132.94 |
| July 2015 | $30.83 | $140.45 |
| June 2015 | $31.44 | $143.24 |
| May 2015 | $31.58 | $144.27 |
| April 2015 | $30.70 | $140.28 |
| March 2015 | $31.44 | $143.66 |
| February 2015 | $31.02 | $142.01 |
| January 2015 | $29.34 | $134.34 |
| December 2014 | $30.28 | $138.64 |
| November 2014 | $30.01 | $137.98 |
| October 2014 | $29.54 | $135.85 |
| September 2014 | $28.15 | $129.45 |
| August 2014 | $29.63 | $136.65 |
| July 2014 | $28.35 | $130.73 |
| June 2014 | $29.78 | $137.33 |
| May 2014 | $28.44 | $131.54 |
| April 2014 | $28.09 | $129.90 |
| March 2014 | $28.72 | $132.83 |
| February 2014 | $28.46 | $131.87 |
| January 2014 | $26.99 | $125.07 |
| December 2013 | $27.90 | $129.28 |
| November 2013 | $27.34 | $127.06 |
| October 2013 | $26.40 | $122.70 |
| September 2013 | $25.62 | $119.04 |
| August 2013 | $24.14 | $112.45 |
| July 2013 | $25.09 | $116.86 |
| June 2013 | $23.59 | $109.85 |
| May 2013 | $23.92 | $111.70 |
| April 2013 | $23.03 | $107.56 |
| March 2013 | $23.17 | $108.20 |
| February 2013 | $22.04 | $103.12 |
| January 2013 | $21.74 | $101.71 |
| December 2012 | $20.36 | $95.27 |
| November 2012 | $19.83 | $93.57 |
| October 2012 | $19.52 | $92.11 |
| September 2012 | $19.83 | $93.56 |
| August 2012 | $19.46 | $92.14 |
| July 2012 | $18.71 | $88.60 |
| June 2012 | $18.89 | $89.45 |
| May 2012 | $18.26 | $86.84 |
| April 2012 | $19.70 | $93.71 |
| March 2012 | $19.92 | $94.75 |
| February 2012 | $19.52 | $93.09 |
| January 2012 | $18.77 | $89.51 |
| December 2011 | $17.57 | $83.78 |
| November 2011 | $17.40 | $83.25 |
| October 2011 | $17.62 | $84.30 |
| September 2011 | $15.25 | $72.94 |
| August 2011 | $17.47 | $83.83 |
| July 2011 | $19.20 | $92.12 |
| June 2011 | $19.97 | $95.84 |
| May 2011 | $20.27 | $97.50 |
| April 2011 | $20.79 | $99.99 |
| March 2011 | $20.26 | $97.45 |
| February 2011 | $19.65 | $94.63 |
| January 2011 | $18.69 | $90.03 |
| December 2010 | $18.50 | $89.11 |
| November 2010 | $17.20 | $83.24 |
| October 2010 | $16.53 | $80.01 |
| September 2010 | $15.92 | $77.08 |
| August 2010 | $14.15 | $68.72 |
| July 2010 | $15.34 | $74.48 |
| June 2010 | $14.36 | $69.71 |
| May 2010 | $15.76 | $76.64 |
| April 2010 | $16.88 | $82.04 |
| March 2010 | $15.77 | $76.66 |
| February 2010 | $14.71 | $71.67 |
| January 2010 | $14.04 | $68.39 |
| December 2009 | $14.49 | $70.57 |
| November 2009 | $13.45 | $65.80 |
| October 2009 | $13.15 | $64.31 |
| September 2009 | $13.89 | $67.92 |
| August 2009 | $12.97 | $63.56 |
| July 2009 | $12.49 | $61.20 |
| June 2009 | $11.36 | $55.65 |
| May 2009 | $11.28 | $55.37 |
| April 2009 | $10.91 | $53.54 |
| March 2009 | $9.18 | $45.03 |
| February 2009 | $8.30 | $40.84 |
| January 2009 | $9.40 | $46.24 |
| December 2008 | $10.36 | $51 |
| November 2008 | $9.71 | $48.06 |
| October 2008 | $11.15 | $55.19 |
| September 2008 | $14.42 | $71.38 |
| August 2008 | $16.14 | $80.06 |
| July 2008 | $15.64 | $77.53 |
| June 2008 | $15.38 | $76.27 |
| May 2008 | $16.78 | $83.32 |
| April 2008 | $15.81 | $78.51 |
| March 2008 | $15.12 | $75.10 |
| February 2008 | $15.10 | $74.97 |
| January 2008 | $15.48 | $76.86 |
| December 2007 | $16.25 | $80.70 |
| November 2007 | $16.46 | $82.01 |
| October 2007 | $17.86 | $89.01 |
| September 2007 | $17.48 | $87.13 |
| August 2007 | $17.53 | $87.49 |
| July 2007 | $17.41 | $86.85 |
| June 2007 | $18.59 | $92.78 |
| May 2007 | $18.90 | $94.57 |
| April 2007 | $18.02 | $90.20 |
| March 2007 | $17.60 | $88.11 |
| February 2007 | $17.35 | $86.97 |
| January 2007 | $17.59 | $88.14 |
| December 2006 | $17.23 | $86.36 |
| November 2006 | $17.23 | $86.52 |
| October 2006 | $16.74 | $84.04 |
| September 2006 | $15.84 | $79.53 |
| August 2006 | $15.70 | $79.02 |
| July 2006 | $15.26 | $76.83 |
| June 2006 | $15.66 | $78.84 |
| May 2006 | $15.62 | $78.72 |
| April 2006 | $16.43 | $82.80 |
| March 2006 | $16.24 | $81.83 |
| February 2006 | $15.44 | $78 |
| January 2006 | $15.41 | $77.85 |
| December 2005 | $14.24 | $71.90 |
| November 2005 | $14.28 | $72.36 |
| October 2005 | $13.54 | $68.62 |
| September 2005 | $13.98 | $70.87 |
| August 2005 | $13.96 | $70.88 |
| July 2005 | $14.20 | $72.10 |
| June 2005 | $13.46 | $68.35 |
| May 2005 | $13.11 | $66.68 |
| April 2005 | $12.21 | $62.11 |
| March 2005 | $12.98 | $65.99 |
| February 2005 | $13.40 | $68.22 |
| January 2005 | $13 | $66.16 |
| December 2004 | $13.42 | $68.32 |
| November 2004 | $13.15 | $67.16 |
| October 2004 | $12.08 | $61.71 |
| September 2004 | $11.81 | $60.34 |
| August 2004 | $11.23 | $57.46 |
| July 2004 | $11.30 | $57.78 |
| June 2004 | $43.42 | $48.50 |
| May 2004 | $41.36 | $46.20 |
| April 2004 | $37.73 | $42.20 |
| March 2004 | $41.13 | $46 |
| February 2004 | $42.56 | $46 |
| January 2004 | $42.02 | $47 |
| December 2003 | $39.88 | $44.60 |
| November 2003 | $38.13 | $42.65 |
| October 2003 | $37.64 | $42.10 |
| September 2003 | $39.30 | $43.95 |
| August 2003 | $35.76 | $40 |
| July 2003 | $34.60 | $38.70 |
| June 2003 | $34.87 | $39 |
| May 2003 | $33.53 | $37.50 |
| April 2003 | $35.04 | $39.25 |
| March 2003 | $35.35 | $39.60 |
| February 2003 | $33.88 | $37.95 |
| January 2003 | $32.72 | $36.65 |
| December 2002 | $33.03 | $37 |
| November 2002 | $33.92 | $38 |
| October 2002 | $34.14 | $38.25 |
| September 2002 | $35.31 | $39.55 |
| August 2002 | $34.81 | $39 |
| July 2002 | $33.12 | $37.10 |
| June 2002 | $35.71 | $40 |
| May 2002 | $36.60 | $41 |
| April 2002 | $38.33 | $43 |
| March 2002 | $40.56 | $45.50 |
| February 2002 | $39.13 | $43.90 |
| January 2002 | $36.46 | $40.90 |
| December 2001 | $35.23 | $39.53 |
| November 2001 | $35.65 | $40 |
| October 2001 | $32.80 | $36.80 |
| September 2001 | $30.48 | $34.20 |
| August 2001 | $36.55 | $41 |
| July 2001 | $36.10 | $40.50 |
| June 2001 | $36.99 | $41.50 |
| May 2001 | $38.55 | $43.25 |
| April 2001 | $40.14 | $45.10 |
| March 2001 | $33.71 | $37.88 |
| February 2001 | $39.39 | $44.25 |
| January 2001 | $38.27 | $43 |
| December 2000 | $34.71 | $39 |
| November 2000 | $33.16 | $37.25 |
| October 2000 | $28.48 | $32 |
| September 2000 | $34.27 | $38.50 |
| August 2000 | $30.15 | $33.88 |
| July 2000 | $28.93 | $32.50 |
| June 2000 | $36.94 | $41.50 |
| May 2000 | $38.05 | $42.75 |
| April 2000 | $38.05 | $42.75 |
| March 2000 | $40.05 | $45 |
| February 2000 | $39.28 | $44.12 |
| January 2000 | $44.51 | $50 |
| December 1999 | $44.51 | $50 |
| November 1999 | $57.86 | $65 |
| October 1999 | $45.40 | $51 |
| September 1999 | $46.62 | $52.38 |
| August 1999 | $44.51 | $50 |
| July 1999 | $44.95 | $50.50 |
| June 1999 | $42.72 | $48 |
| May 1999 | $44.51 | $50 |
| April 1999 | $45.40 | $51 |
| March 1999 | $46.95 | $52.75 |
| February 1999 | $41.68 | $45.25 |
| January 1999 | $37.38 | $42 |
| December 1998 | $36.05 | $40.50 |
| November 1998 | $31.38 | $35.25 |
| October 1998 | $26.93 | $30.25 |
| September 1998 | $26.48 | $29.75 |
| August 1998 | $24.48 | $27.50 |
| July 1998 | $28.71 | $32.25 |
| June 1998 | $25.81 | $29 |
| May 1998 | $27.04 | $30.38 |
| April 1998 | $32.49 | $36.50 |
| March 1998 | $27.26 | $30.62 |
| February 1998 | $26.25 | $28.50 |
| January 1998 | $21.81 | $24.50 |
| December 1997 | $21.03 | $23.62 |
| November 1997 | $18.69 | $21 |
| October 1997 | $18.69 | $21 |
| September 1997 | $19.23 | $21.61 |
| August 1997 | $19.58 | $22 |
| July 1997 | $19.01 | $21.36 |
| June 1997 | $16.91 | $19 |
| May 1997 | $16.91 | $19 |
| April 1997 | $16.47 | $18.50 |
| March 1997 | $17.58 | $19.75 |
| February 1997 | $18.58 | $20.88 |
| January 1997 | $19.14 | $21.50 |
| December 1996 | $18.02 | $20.25 |
| November 1996 | $18.25 | $20.50 |
| October 1996 | $21.36 | $24 |
| September 1996 | $20.35 | $22.87 |
| August 1996 | $15.43 | $17.33 |
| July 1996 | $14.84 | $16.67 |
| June 1996 | $17.51 | $19.67 |
| May 1996 | $18.40 | $20.67 |
| April 1996 | $16.28 | $18.33 |
| March 1996 | $21.49 | $24.20 |
| February 1996 | $17.17 | $19.33 |
| January 1996 | $13.91 | $15.67 |
| December 1995 | $13.97 | $15.73 |
| November 1995 | $14.32 | $16.13 |
| October 1995 | $14.09 | $15.87 |
| September 1995 | $12.90 | $14.53 |
| August 1995 | $12.90 | $14.53 |
| July 1995 | $10.54 | $11.87 |
| June 1995 | $9.83 | $11.07 |
| May 1995 | $8.58 | $9.67 |
| April 1995 | $8.72 | $9.87 |
| March 1995 | $8.13 | $9.20 |
| February 1995 | $7.72 | $8.73 |
| January 1995 | $7.19 | $8.13 |
| December 1994 | $6.19 | $7 |
| November 1994 | $6.07 | $6.87 |
| October 1994 | $6.13 | $6.93 |
| September 1994 | $5.89 | $6.67 |
| August 1994 | $5.83 | $6.60 |
| July 1994 | $5.77 | $6.53 |
| June 1994 | $5.66 | $6.40 |
| May 1994 | $5.83 | $6.60 |
| April 1994 | $5.68 | $6.47 |
ISCB
Price: $53.71
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.10%
Payout Ratio: 15.57%
Payout Ratio Range:
Dividend Per Share: 0.59 USD
Earnings Per Share: 3.80 USD
P/E Ratio: 13.63
Exchange: PCX
Volume: 2713
Ebitda: 216.2 millionMarket Capitalization: 2.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: -5.89%
DGR5: -0.42%
DGR10: 3.32%
DGR20: 20.40%