iShares MSCI Intl Size Factor ETF (ISZE) Historical Stock Data
26.21 ↑0.00 (0.00%)
As of July 3, 2024, 12:26pm EST.
Historical Data
In the past 30 trading days, ISZE is up 0.09% 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 |
|---|---|---|---|---|---|---|
| 2024-07-25 | 26.21 | 26.21 | ↑$0.00 (0.00%) | 26.21 | 26.21 | 24 |
| 2024-07-24 | 26.31 | 26.31 | ↑$0.00 (0.00%) | 26.31 | 26.31 | 11 |
| 2024-07-22 | 26.75 | 26.75 | ↑$0.00 (0.00%) | 26.75 | 26.75 | 4 |
| 2024-07-16 | 26.81 | 26.95 | ↑$0.14 (0.52%) | 26.81 | 26.95 | 113 |
| 2024-07-12 | 26.99 | 26.99 | ↑$0.00 (0.00%) | 26.99 | 26.99 | 86 |
| 2024-07-11 | 26.72 | 26.72 | ↓$0.00 (-0.01%) | 26.72 | 26.72 | 206 |
| 2024-07-10 | 26.53 | 26.53 | ↑$0.00 (0.00%) | 26.53 | 26.53 | 72 |
| 2024-07-09 | 26.19 | 26.18 | ↓$0.02 (-0.06%) | 26.18 | 26.19 | 343 |
| 2024-07-03 | 26.33 | 26.26 | ↓$0.07 (-0.25%) | 26.26 | 26.33 | 170 |
| 2024-07-02 | 25.93 | 25.93 | ↑$0.00 (0.00%) | 25.93 | 25.93 | 56 |
| 2024-07-01 | 25.88 | 25.84 | ↓$0.04 (-0.15%) | 25.84 | 25.88 | 0.92K |
| 2024-06-28 | 25.84 | 25.84 | ↑$0.00 (0.00%) | 25.84 | 25.84 | 81 |
| 2024-06-27 | 25.92 | 25.85 | ↓$0.07 (-0.28%) | 25.85 | 25.92 | 290 |
| 2024-06-26 | 25.83 | 25.83 | ↑$0.00 (0.00%) | 25.83 | 25.83 | 22 |
| 2024-06-25 | 25.96 | 25.98 | ↑$0.02 (0.08%) | 25.96 | 25.98 | 575 |
| 2024-06-24 | 25.98 | 26.03 | ↑$0.05 (0.19%) | 25.98 | 26.05 | 2.22K |
| 2024-06-21 | 25.73 | 25.88 | ↑$0.15 (0.58%) | 25.72 | 25.91 | 15.93K |
| 2024-06-20 | 25.91 | 26.11 | ↑$0.20 (0.77%) | 25.86 | 26.11 | 15.24K |
| 2024-06-18 | 25.84 | 26.08 | ↑$0.24 (0.93%) | 25.84 | 26.08 | 14.90K |
| 2024-06-14 | 25.64 | 25.67 | ↑$0.03 (0.12%) | 25.55 | 25.69 | 2.65K |
| 2024-06-12 | 26.31 | 26.33 | ↑$0.02 (0.08%) | 26.31 | 26.33 | 401 |
| 2024-06-11 | 26.07 | 26.07 | ↑$0.00 (0.00%) | 26.07 | 26.07 | 3 |
| 2024-06-10 | 26.82 | 26.84 | ↑$0.02 (0.09%) | 26.82 | 26.84 | 372 |
| 2024-06-07 | 26.92 | 26.84 | ↓$0.08 (-0.31%) | 26.82 | 26.96 | 1.20K |
| 2024-06-06 | 27.08 | 27.18 | ↑$0.10 (0.38%) | 27.07 | 27.18 | 1.63K |
| 2024-06-03 | 27.16 | 27.13 | ↓$0.03 (-0.10%) | 27.13 | 27.16 | 409 |
| 2024-05-31 | 27.02 | 27.02 | ↑$0.00 (0.00%) | 27.02 | 27.02 | 33 |
| 2024-05-30 | 26.77 | 26.82 | ↑$0.05 (0.20%) | 26.77 | 26.86 | 644 |
| 2024-05-29 | 26.61 | 26.56 | ↓$0.05 (-0.19%) | 26.56 | 26.61 | 375 |
| 2024-05-28 | 27.03 | 27.04 | ↑$0.01 (0.04%) | 27.03 | 27.04 | 772 |
Create an account or log in to view more rows.
$ISZE dont be a POS today
$ISZE I still don’t wanna buy it
$ISZE we had no volume for days before the last big rip
$ISZE this market love evrry dips let’s see
$ISZE only getting stronger
$ISZE where’s the WSB guys at? Still sleeping?
$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!