|
Market Closed -
NYSE
23:10:00 29/10/2026 +03
|
5-day change | 1st Jan Change | ||
| 73.50 USD | +1.20% |
|
+2.22% | +13.05% |
Quotes 5-day view: iShares Morningstar Small-Cap ETF - USD
Delayed Quote NYSE
| 23/10/2026 | 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | |
|---|---|---|---|---|---|
| Last | $71.58 | $71.96 | $72.07 | $72.62 | $73.50 |
| Volume | 3,765 | 10,660 | 7,228 | 5,600 | 3,192 |
| Change | -0.45% | +0.54% | +0.15% | +0.77% | +1.20% |
| Opening | $71.65 | $72.09 | $72.33 | $72.56 | $72.59 |
| High | $71.66 | $72.75 | $72.39 | $72.62 | $73.62 |
| Low | $71.04 | $71.83 | $71.91 | $72.28 | $72.59 |
Performance
| 1 week | +2.22% | ||
| Current month | +3.24% | ||
| 1 month | +2.93% | ||
| 3 months | -0.49% | ||
| 6 months | +5.86% | ||
| Current year | +13.05% | ||
| 1 year | +14.56% | ||
| 3 years | +70.40% | ||
| 5 years | +25.80% | ||
| 10 years | +111.29% |
Volumes
marketsDaily volume
3,192
Estimated daily volume
3,192
Avg. Volume 20 sessions
5,893
Daily volume ratio
0.54
Avg. Volume 20 sessions USD
433,114.87
Record volume 1
1,351,760
Record volume 2
1,347,536
Record volume 3
1,187,720
Indicators
Moving average 5 days
72.03
Moving average 20 days
71.65
Moving average 50 days
73.19
Moving average 100 days
73.87
Price spread / (MMA5)
-2.00%
Price spread / (MMA20)
-2.52%
Price spread / (MMA50)
-0.42%
Price spread / (MMA100)
+0.51%
RSI 9 days
54.04
RSI 14 days
49.97
Historical Quotes: iShares Morningstar Small-Cap ETF - USD
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
704b8f306eb.ymgfz2jiyd2ZIML_g930ExM27ebupFYjuPTzTNFjGDU.gA97mV-yqoL1Q4SFzu6XVGlinKim8TlWjauCLekNLUy8MFGDHNbwnNB4jw
| Date | Price | Volume | Total |
|---|---|---|---|
| 22:45:00 | 73.34 | 100 | 2,641 |
| 22:45:00 | 73.34 | 100 | 2,541 |
| 22:38:12 | 73.45 | 100 | 2,441 |
| 20:54:14 | 73.21 | 100 | 2,341 |
| 20:05:49 | 73.48 | 100 | 2,241 |
| 20:05:49 | 73.48 | 100 | 2,141 |
| 20:05:12 | 73.48 | 635 | 2,041 |
| 18:49:39 | 73.43 | 160 | 1,406 |
| 18:22:10 | 73.62 | 100 | 1,246 |
| 17:16:56 | 73.36 | 200 | 1,146 |
Price Extremes
| 1 week | 71.04 |  | 73.62 |
| 1 month | 70.26 | | 73.62 |
| 3 years | 43.44 | | 77.55 |
| 5 years | 42.33 | | 77.55 |
| 10 years | 25.81 | | 77.55 |
Monthly variations
Annual variations
| 2026 | +13.05% | ||
| 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
