iShares MSCI Intl Size Factor ETF (ISZE) Historical Stock Data
26.61 ↓0.07 (-0.27%)
As of April 17, 2024, 12:23pm EST.
Historical Data
In the past 30 trading days, ISZE is up 0.06% a day on average. There have been 22 days where iShares MSCI Intl Size Factor ETF closed green and 8 days where ISZE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 26.68 | 26.61 | ↓$0.07 (-0.25%) | 26.61 | 26.68 | 387 |
| 2024-05-07 | 26.72 | 26.68 | ↓$0.04 (-0.13%) | 26.68 | 26.72 | 165 |
| 2024-05-06 | 26.60 | 26.65 | ↑$0.05 (0.19%) | 26.60 | 26.65 | 376 |
| 2024-05-02 | 25.99 | 26.21 | ↑$0.22 (0.84%) | 25.94 | 26.21 | 492 |
| 2024-05-01 | 25.83 | 25.83 | ↑$0.00 (0.00%) | 25.83 | 25.83 | 1 |
| 2024-04-30 | 26.10 | 25.89 | ↓$0.21 (-0.82%) | 25.89 | 26.10 | 854 |
| 2024-04-26 | 26.08 | 26.08 | ↑$0.00 (0.00%) | 26.08 | 26.08 | 3 |
| 2024-04-24 | 25.99 | 26.07 | ↑$0.08 (0.29%) | 25.99 | 26.07 | 206 |
| 2024-04-23 | 26.16 | 26.16 | ↑$0.00 (0.00%) | 26.16 | 26.16 | 6 |
| 2024-04-22 | 25.78 | 25.99 | ↑$0.21 (0.81%) | 25.78 | 26.08 | 12.86K |
| 2024-04-19 | 25.65 | 25.58 | ↓$0.07 (-0.27%) | 25.58 | 25.65 | 574 |
| 2024-04-18 | 25.62 | 25.58 | ↓$0.04 (-0.16%) | 25.58 | 25.73 | 1.68K |
| 2024-04-17 | 25.57 | 25.69 | ↑$0.12 (0.49%) | 25.57 | 25.93 | 54.96K |
| 2024-04-16 | 25.55 | 25.61 | ↑$0.06 (0.23%) | 25.51 | 25.69 | 22.60K |
| 2024-04-15 | 25.91 | 25.76 | ↓$0.15 (-0.56%) | 25.76 | 25.93 | 90.41K |
| 2024-04-12 | 25.88 | 25.85 | ↓$0.03 (-0.12%) | 25.85 | 25.88 | 100 |
| 2024-04-11 | 26.03 | 26.28 | ↑$0.25 (0.95%) | 26.03 | 26.28 | 203 |
| 2024-04-10 | 26.23 | 26.22 | ↓$0.01 (-0.04%) | 26.14 | 26.24 | 9.60K |
| 2024-04-09 | 26.61 | 26.65 | ↑$0.04 (0.14%) | 26.60 | 26.65 | 1.21K |
| 2024-04-08 | 26.58 | 26.58 | ↑$0.00 (0.00%) | 26.58 | 26.58 | 1 |
| 2024-04-05 | 26.44 | 26.44 | ↑$0.00 (0.00%) | 26.44 | 26.44 | 2 |
| 2024-04-04 | 26.36 | 26.36 | ↑$0.00 (0.00%) | 26.36 | 26.36 | 1 |
| 2024-04-03 | 26.50 | 26.52 | ↑$0.02 (0.08%) | 26.49 | 26.52 | 407 |
| 2024-04-02 | 26.35 | 26.39 | ↑$0.04 (0.15%) | 26.35 | 26.39 | 1.78K |
| 2024-04-01 | 26.55 | 26.56 | ↑$0.01 (0.04%) | 26.55 | 26.58 | 682 |
| 2024-03-28 | 26.67 | 26.67 | ↑$0.00 (0.00%) | 26.67 | 26.67 | 28 |
| 2024-03-27 | 26.73 | 26.73 | ↑$0.00 (0.00%) | 26.73 | 26.73 | 19 |
| 2024-03-26 | 26.55 | 26.55 | ↑$0.00 (0.00%) | 26.55 | 26.55 | 27 |
| 2024-03-25 | 26.50 | 26.50 | ↑$0.00 (0.00%) | 26.50 | 26.50 | 31 |
| 2024-03-22 | 26.61 | 26.61 | ↑$0.00 (0.00%) | 26.61 | 26.61 | 32 |
Create an account or log in to view more rows.
$ISZE headed back to all time highs shortly
$ISZE the time is near
$ISZE Price target here?
$ISZE I blocked some bears and I liked it!
$ISZE Buying more
$ISZE what V recovery or fake pump
$ISZE bear trap
$ISZE longer we hold
more pressure on the shorts
$ISZE I love this stonk!
$ISZE Monday will be very interesting.