Quantcast

iShares Edge MSCI Intl Size Factor ETF Historical Stock Prices

(ETF)
ISZE 
$26.2422
*  
unch
unch
Get ISZE Alerts
*Delayed - data as of Jul. 23, 2019 14:29 ET  -  Find a broker to begin trading ISZE now


Community Rating:
View:    ISZE Real Time
 
 
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 22-APR-2019 TO 22-JUL-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.
14:29 N/A N/A N/A 26.2422 0
07/22/2019 26.2563 26.2563 26.2422 26.2422 839
07/19/2019 26.33 26.33 26.33 26.33 00
07/18/2019 26.33 26.33 26.33 26.33 00
07/17/2019 26.33 26.33 26.33 26.33 00
07/16/2019 26.35 26.35 26.33 26.33 200
07/15/2019 26.44 26.44 26.4151 26.4151 604
07/12/2019 26.37 26.42 26.37 26.391 960
07/11/2019 26.4 26.4 26.3508 26.3508 300
07/10/2019 26.38 26.38 26.32 26.3508 411
07/09/2019 26.21 26.2401 26.21 26.2401 401
07/08/2019 26.41 26.43 26.3949 26.396 11,614
07/05/2019 26.43 26.5347 26.43 26.5347 113
07/03/2019 26.2842 26.2842 26.2842 26.2842 00
07/02/2019 26.2842 26.2842 26.2842 26.2842 00
07/01/2019 26.2842 26.2842 26.2842 26.2842 00
06/28/2019 26.2842 26.2842 26.2842 26.2842 01
06/27/2019 26.1808 26.1808 26.1808 26.1808 03
06/26/2019 26.06 26.06 26.06 26.06 00
06/25/2019 26.06 26.06 26.06 26.06 48
06/24/2019 26.215 26.215 26.1801 26.1801 944
06/21/2019 26.1726 26.1726 26.1726 26.1726 06
06/20/2019 26.0455 26.0455 26.0455 26.0455 00
06/19/2019 25.97 26.0455 25.97 26.0455 135
06/18/2019 25.8364 25.8364 25.8318 25.8318 1,612
06/17/2019 26.0412 26.0412 26.0412 26.0412 00
06/14/2019 26.0412 26.0412 26.0412 26.0412 04
06/13/2019 26.1962 26.1962 26.1962 26.1962 13
06/12/2019 26.3703 26.3703 26.3703 26.3703 00
06/11/2019 26.39 26.39 26.3703 26.3703 101
06/10/2019 26.04 26.2296 26.04 26.2296 232
06/07/2019 26.1518 26.1518 26.1518 26.1518 01
06/06/2019 25.4287 25.4287 25.4287 25.4287 00
06/05/2019 25.4287 25.4287 25.4287 25.4287 00
06/04/2019 25.4287 25.4287 25.4287 25.4287 00
06/03/2019 25.33 25.43 25.33 25.4287 1,076
05/31/2019 25.3619 25.3619 25.3305 25.3305 281
05/30/2019 25.4271 25.4271 25.4271 25.4271 00
05/29/2019 25.47 25.47 25.4271 25.4271 101
05/28/2019 25.6184 25.6184 25.6184 25.6184 18
05/24/2019 25.5786 25.5786 25.5786 25.5786 00
05/23/2019 25.5786 25.5786 25.5786 25.5786 02
05/22/2019 25.9782 25.9782 25.9782 25.9782 00
05/21/2019 25.9782 25.9782 25.9782 25.9782 01
05/20/2019 25.83 25.83 25.8274 25.8274 100
05/17/2019 26.103 26.103 26.103 26.103 00
05/16/2019 26.103 26.103 26.103 26.103 14
05/15/2019 25.856 25.856 25.856 25.856 00
05/14/2019 25.856 25.856 25.856 25.856 52
05/13/2019 25.5905 25.5905 25.5905 25.5905 45
05/10/2019 25.97 26.1778 25.97 26.1778 100
05/09/2019 26.1511 26.1511 26.1511 26.1511 00
05/08/2019 26.215 26.215 26.1511 26.1511 480
05/07/2019 26.1974 26.1974 26.1974 26.1974 02
05/06/2019 26.5934 26.5934 26.5934 26.5934 18
05/03/2019 26.8001 26.8822 26.8001 26.8822 3,474
05/02/2019 26.6101 26.6101 26.6101 26.6101 11
05/01/2019 26.9 26.9 26.6906 26.6906 150
04/30/2019 26.8699 26.8699 26.8699 26.8699 00
04/29/2019 26.8699 26.8699 26.8699 26.8699 01
04/26/2019 26.6557 26.6557 26.6557 26.6557 00
04/25/2019 26.65 26.6557 26.65 26.6557 100
04/24/2019 26.6848 26.6848 26.6848 26.6848 01
04/23/2019 26.86 26.9007 26.86 26.9007 1,250
04/22/2019 26.8567 26.8567 26.8567 26.8567 06
*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