Quantcast

Historical Stock Prices

(ETF)
ISMD 
$26.7599
*  
0.2199
0.83%
Get ISMD Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading ISMD now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11/16/2018 26.575 26.7599 26.45 26.7599 240,706
11/15/2018 26.1432 26.6499 26.1432 26.54 7,181
11/14/2018 26.74 26.74 26.05 26.46 10,574
11/13/2018 26.7 26.7796 26.5199 26.5199 38,568
11/12/2018 26.92 26.92 26.6469 26.6469 15,167
11/09/2018 27.08 27.2 26.89 27.01 60,003
11/08/2018 27.52 27.52 27.29 27.335 8,047
11/07/2018 27.23 27.47 27.21 27.4577 2,968
11/06/2018 27.015 27.1899 26.97 27.11 7,113
11/05/2018 26.9 27.0453 26.76 26.9 14,865
11/02/2018 27.01 27.04 26.72 27.03 20,677
11/01/2018 26.78 26.78 26.78 26.78 670
10/31/2018 26.58 26.8 26.09 26.09 6,353
10/30/2018 25.92 27.1145 25.78 26.43 14,496
10/29/2018 26.38 26.38 25.72 25.72 6,459
10/26/2018 25.8 26.3 25.45 25.93 10,402
10/25/2018 26.01 26.3146 25.83 26.3146 4,453
10/24/2018 27.11 27.11 25.59 25.68 123,434
10/23/2018 26.57 26.87 26.13 26.67 41,529
10/22/2018 26.96 26.9994 26.86 26.9126 16,190
10/19/2018 27.67 27.67 26.93 26.93 3,298
10/18/2018 27.61 27.61 27.15 27.19 2,159
10/17/2018 27.63 27.79 27.51 27.7223 4,348
10/16/2018 27.08 27.81 27.08 27.804 13,015
10/15/2018 26.94 27.31 26.94 27.31 9,255
10/12/2018 27.91 27.91 26.8539 27.075 6,837
10/11/2018 27.53 27.56 26.82 27.055 16,860
10/10/2018 27.912 28 27.5 27.5 125,672
10/09/2018 28.497 28.56 28.32 28.368 13,720
10/08/2018 28.58 28.59 28.3 28.53 4,613
10/05/2018 28.77 28.77 28.42 28.4985 5,479
10/04/2018 29.18 29.18 28.54 28.718 6,162
10/03/2018 28.94 29.21 28.94 29.18 1,997
10/02/2018 29.1116 29.1116 28.8809 28.8809 11,999
10/01/2018 29.79 29.79 29.11 29.11 3,690
09/28/2018 29.36 29.5 29.36 29.4405 6,134
09/27/2018 29.339 29.41 29.3 29.3 5,023
09/26/2018 29.57 29.57 29.28 29.28 4,520
09/25/2018 30.12 30.12 29.69 29.69 44,690
09/24/2018 29.6 29.69 29.53 29.663 4,079
09/21/2018 30.41 30.41 29.8201 29.86 4,985
09/20/2018 30.04 30.04 29.7816 29.89 8,907
09/19/2018 30.05 30.05 29.6129 29.6499 4,376
09/18/2018 30 30 29.6521 29.786 7,162
09/17/2018 29.8026 29.8026 29.65 29.65 2,866
09/14/2018 29.7 29.96 29.7 29.96 8,765
09/13/2018 30.14 30.14 29.7257 29.79 3,252
09/12/2018 29.6889 29.83 29.6889 29.8087 4,299
09/11/2018 29.7003 29.855 29.7003 29.747 38,393
09/10/2018 29.7737 29.7737 29.6988 29.706 6,634
09/07/2018 29.801 29.82 29.65 29.715 7,507
09/06/2018 31.42 31.42 29.7 29.78 8,747
09/05/2018 29.86 29.98 29.86 29.96 5,982
09/04/2018 30.06 30.06 29.86 29.9867 8,140
08/31/2018 30.49 30.49 30.033 30.1 4,925
08/30/2018 30 30.098 29.9556 30.0714 4,648
08/29/2018 30.45 30.45 29.97 30.1116 6,295
08/28/2018 29.61 30.5581 29.61 29.965 18,317
08/27/2018 30.38 30.38 29.9548 29.9548 2,032
08/24/2018 30.06 30.06 29.8384 29.8994 5,365
08/23/2018 29.88 29.97 29.6602 29.6909 5,362
08/22/2018 29.82 29.948 29.82 29.9095 16,661
08/21/2018 29.98 29.98 29.71 29.89 13,677
08/20/2018 30.85 30.85 29.4457 29.55 2,197
08/17/2018 29.23 29.46 29.1446 29.46 3,113
08/16/2018 29.2142 29.28 29.2142 29.25 4,771
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio