iShares MSCI Intl Size Factor ETF (ISZE) Historical Stock Data
25.08 ↓0.67 (-2.59%)
As of January 9, 2023, 12:07pm EST.
Historical Data
In the past 30 trading days, ISZE is up 0.12% a day on average. There have been 21 days where iShares MSCI Intl Size Factor ETF closed green and 9 days where ISZE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 25.69 | 25.75 | ↑$0.06 (0.23%) | 25.69 | 25.75 | 400 |
| 2023-02-03 | 26.24 | 26.05 | ↓$0.19 (-0.71%) | 26.05 | 26.24 | 200 |
| 2023-02-02 | 26.32 | 26.39 | ↑$0.07 (0.28%) | 26.32 | 26.41 | 487 |
| 2023-02-01 | 26.00 | 26.29 | ↑$0.29 (1.11%) | 25.92 | 26.29 | 1.60K |
| 2023-01-31 | 25.84 | 26.00 | ↑$0.16 (0.64%) | 25.84 | 26.00 | 564 |
| 2023-01-30 | 25.92 | 25.92 | ↑$0.00 (0.00%) | 25.92 | 25.92 | 75 |
| 2023-01-27 | 26.08 | 26.10 | ↑$0.01 (0.04%) | 26.08 | 26.10 | 223 |
| 2023-01-26 | 26.07 | 26.11 | ↑$0.04 (0.13%) | 26.03 | 26.11 | 3.64K |
| 2023-01-24 | 25.82 | 25.92 | ↑$0.10 (0.39%) | 25.82 | 25.95 | 3.96K |
| 2023-01-20 | 25.76 | 25.76 | ↑$0.00 (0.00%) | 25.76 | 25.76 | 15 |
| 2023-01-19 | 25.50 | 25.53 | ↑$0.03 (0.11%) | 25.40 | 25.53 | 615 |
| 2023-01-18 | 25.61 | 25.58 | ↓$0.03 (-0.10%) | 25.58 | 25.63 | 1.64K |
| 2023-01-17 | 25.63 | 25.67 | ↑$0.04 (0.16%) | 25.63 | 25.67 | 0.99K |
| 2023-01-13 | 25.46 | 25.56 | ↑$0.10 (0.40%) | 25.44 | 25.56 | 1.61K |
| 2023-01-12 | 25.22 | 25.49 | ↑$0.27 (1.07%) | 25.22 | 25.53 | 1.73K |
| 2023-01-11 | 25.07 | 25.10 | ↑$0.03 (0.14%) | 25.02 | 25.10 | 1.99K |
| 2023-01-10 | 24.85 | 24.92 | ↑$0.07 (0.26%) | 24.76 | 24.92 | 0.92K |
| 2023-01-09 | 25.08 | 24.89 | ↓$0.19 (-0.77%) | 24.89 | 25.08 | 411 |
| 2023-01-06 | 24.43 | 24.77 | ↑$0.34 (1.37%) | 24.43 | 24.77 | 0.90K |
| 2023-01-05 | 24.20 | 24.20 | ↓$0.00 (0.00%) | 24.17 | 24.22 | 0.91K |
| 2023-01-04 | 24.49 | 24.43 | ↓$0.06 (-0.24%) | 24.33 | 24.49 | 1.27K |
| 2023-01-03 | 24.34 | 24.19 | ↓$0.15 (-0.63%) | 24.12 | 24.40 | 7.55K |
| 2022-12-30 | 24.16 | 24.02 | ↓$0.14 (-0.58%) | 24.02 | 24.16 | 1.89K |
| 2022-12-29 | 24.15 | 24.26 | ↑$0.11 (0.47%) | 24.15 | 24.29 | 1.32K |
| 2022-12-28 | 24.07 | 23.88 | ↓$0.19 (-0.78%) | 23.88 | 24.07 | 461 |
| 2022-12-27 | 24.14 | 24.13 | ↓$0.01 (-0.06%) | 24.13 | 24.17 | 3.74K |
| 2022-12-23 | 24.03 | 24.08 | ↑$0.05 (0.22%) | 24.00 | 24.08 | 710 |
| 2022-12-22 | 23.98 | 23.98 | ↑$0.00 (0.01%) | 23.80 | 23.98 | 628 |
| 2022-12-21 | 24.09 | 24.17 | ↑$0.08 (0.32%) | 24.09 | 24.19 | 1.39K |
| 2022-12-20 | 23.87 | 23.89 | ↑$0.02 (0.08%) | 23.85 | 24.03 | 190.59K |
Create an account or log in to view more rows.
$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.
$ISZE We will not sell!
$ISZE very nice
$ISZE it's going down??