Quantcast

Historical Stock Prices

(ETF)
ISMD 
$25.447
*  
0.3976
1.59%
Get ISMD Alerts
*Delayed - data as of Jan. 18, 2019  -  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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 25.36 25.53 25.36 25.447 17,566
01/17/2019 24.88 25.0494 24.88 25.0494 3,473
01/16/2019 24.86 25.04 24.78 24.8238 48,485
01/15/2019 24.87 24.87 24.55 24.6782 4,594
01/14/2019 24.58 24.71 24.45 24.5815 4,077
01/11/2019 24.71 24.8189 24.6 24.74 4,221
01/10/2019 24.41 24.71 24.31 24.707 18,160
01/09/2019 24.505 24.5771 24.37 24.5619 9,185
01/08/2019 24.24 24.37 24.0898 24.327 45,612
01/07/2019 23.7245 23.97 23.66 23.9555 1,853
01/04/2019 23.31 23.69 23.25 23.5254 79,482
01/03/2019 23.02 23.02 22.56 22.7095 4,548
01/02/2019 22.26 23.26 22.26 23.0746 30,949
12/31/2018 22.81 23.12 22.56 22.84 3,365
12/28/2018 22.73 24.22 22.59 22.7781 39,751
12/27/2018 22.31 22.5332 21.8907 22.5332 85,437
12/26/2018 21.63 22.6291 21.61 22.6291 2,755
12/24/2018 22 22 21.418 21.5898 5,395
12/21/2018 22.72 23.039 21.9862 22.03 14,304
12/20/2018 22.98 23.146 22.42 22.5656 15,435
12/19/2018 23.75 23.75 21.57 22.9426 22,607
12/18/2018 23.75 24.015 23.4329 23.5163 3,111
12/17/2018 23.93 24.094 23.44 23.4799 6,941
12/14/2018 24.41 24.41 23.95 23.9735 2,358
12/13/2018 25.53 25.53 24.9879 24.9879 10,605
12/12/2018 25.41 26.09 25.4011 25.404 15,903
12/11/2018 25.35 25.57 25.07 25.0886 6,747
12/10/2018 25.42 25.42 24.79 25.075 7,064
12/07/2018 25.948 25.948 25.46 25.46 2,515
12/06/2018 25.75 26.36 25.09 25.4973 5,149
12/04/2018 27.22 27.22 25.81 25.81 12,087
12/03/2018 26.99 26.99 26.7579 26.7579 1,364
11/30/2018 26.73 26.7594 26.56 26.7594 4,272
11/29/2018 26.55 26.6906 26.43 26.6906 5,456
11/28/2018 26.31 26.72 25.92 26.6481 9,584
11/27/2018 26.28 26.47 26.1254 26.16 17,027
11/26/2018 26.4 26.84 26.15 26.4004 7,010
11/23/2018 25.75 26.23 25.75 26.13 10,416
11/21/2018 26.15 26.31 26.117 26.19 7,960
11/20/2018 26.04 26.84 25.72 25.77 9,205
11/19/2018 26.57 26.74 26.1799 26.18 4,863
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
*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