UK markets close in 6 hours 8 minutes

iShares Edge MSCI Intl Size Factor ETF (ISZE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.04+0.02 (+0.07%)
At close: 01:51PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202427.0327.0427.0327.0427.04800
24 May 202427.0227.0227.0227.0227.02-
23 May 202426.8026.8026.8026.8026.80-
22 May 202426.8926.9326.8926.9326.93100
21 May 202427.2427.2427.2427.2427.24-
20 May 202427.2827.2827.2827.2827.28-
17 May 202427.2527.2527.2527.2527.25100
16 May 202427.1927.1927.1927.1927.19-
15 May 202427.3027.3027.3027.3027.30-
14 May 202427.0527.0527.0527.0527.05100
13 May 202426.8126.8126.8126.8126.816,600
10 May 202426.8726.8726.8726.8726.87200
09 May 202426.8326.8426.7926.7926.79600
08 May 202426.6826.6826.6126.6126.61400
07 May 202426.7226.7226.6826.6826.68200
06 May 202426.6026.6526.6026.6526.65400
03 May 202426.4826.4826.4826.4826.48-
02 May 202425.9926.2125.9426.2126.21500
01 May 202425.8325.8325.8325.8325.83100
30 Apr 202426.1026.1025.8925.8925.89900
29 Apr 202426.2626.2626.2626.2626.26-
26 Apr 202426.0826.0826.0826.0826.08100
25 Apr 202425.9025.9025.9025.9025.90-
24 Apr 202425.9926.0725.9926.0726.07200
23 Apr 202426.1626.1626.1626.1626.16100
22 Apr 202425.7826.0825.7825.9925.9912,900
19 Apr 202425.6525.6525.5825.5825.58600
18 Apr 202425.6225.7325.5825.5825.581,700
17 Apr 202425.5725.9325.5525.6925.6955,000
16 Apr 202425.5525.7025.4825.6125.6122,600
15 Apr 202425.9125.9325.7625.7625.7690,400
12 Apr 202425.8825.8825.8525.8525.85200
11 Apr 202426.0326.2826.0326.2826.28200
10 Apr 202426.2326.2426.1426.2226.229,600
09 Apr 202426.6126.6526.5426.6526.651,200
08 Apr 202426.5826.5826.5826.5826.58100
05 Apr 202426.4426.4426.4426.4426.44100
04 Apr 202426.3626.3626.3626.3626.36100
03 Apr 202426.5026.5226.4926.5226.52400
02 Apr 202426.3526.3926.3526.3926.391,800
01 Apr 202426.5526.5826.5526.5626.56700
28 Mar 202426.6726.6726.6726.6726.67100
27 Mar 202426.7326.7326.7326.7326.73100
26 Mar 202426.5526.5526.5526.5526.55100
25 Mar 202426.5026.5026.5026.5026.50100
22 Mar 202426.6126.6126.6126.6126.61100
21 Mar 202426.6526.6526.6526.6526.65100
20 Mar 202426.6826.6826.6826.6826.68100
19 Mar 202426.3826.3826.3826.3826.38100
18 Mar 202426.3026.3026.2826.2826.282,200
15 Mar 202426.3126.3126.3126.3126.31100
14 Mar 202426.3726.3726.2526.2526.25300
13 Mar 202426.4826.4826.4826.4826.48100
12 Mar 202426.4626.4626.4626.4626.46100
11 Mar 202426.2826.2826.2826.2826.28100
08 Mar 202426.4226.4226.4226.4226.42100
07 Mar 202426.4726.4726.4726.4726.47100
06 Mar 202426.2126.2126.2126.2126.21100
05 Mar 202425.9125.9125.9125.9125.91100
04 Mar 202425.9725.9725.9725.9725.97100
01 Mar 202425.9126.0825.9126.0726.071,100
29 Feb 202425.8925.9125.8625.8625.86400
28 Feb 202425.7825.7825.7825.7825.78200
27 Feb 202425.8525.9125.8425.9125.912,000
26 Feb 202425.8725.8725.8725.8725.87200
23 Feb 202425.9425.9425.9425.9425.94300
22 Feb 202425.9325.9325.9325.9325.93300
21 Feb 202425.7225.7225.7225.7225.72200
20 Feb 202425.7025.7025.7025.7025.70200
16 Feb 202425.6125.6125.6125.6125.61300
15 Feb 202425.4425.6425.4425.6425.642,100
14 Feb 202425.2725.2725.2725.2725.27200
13 Feb 202424.9824.9824.9824.9824.98300
12 Feb 202425.5225.5525.4525.4525.452,200
09 Feb 202425.2325.3925.2325.3925.39400
08 Feb 202425.3525.3525.3025.3025.30600
07 Feb 202425.3925.3925.3925.3925.39-
06 Feb 202425.3525.4125.3525.4125.41300
05 Feb 202425.2525.3225.2525.3225.32200
02 Feb 202425.4625.5525.4625.5525.55800
01 Feb 202425.6325.7525.5725.7525.753,200
31 Jan 202425.4825.4825.4825.4825.48100
30 Jan 202425.6325.6425.5325.6225.6244,200
29 Jan 202425.5625.6925.5625.6925.695,500
26 Jan 202425.5125.5525.5125.5525.55400
25 Jan 202425.4225.4725.4225.4725.47500
24 Jan 202425.4625.4725.4625.4725.47500
23 Jan 202425.3425.3425.3425.3425.34100
22 Jan 202425.3725.3725.3725.3725.37100
19 Jan 202425.2825.2825.2825.2825.28100
18 Jan 202425.2325.2325.2325.2325.23-
17 Jan 202425.0725.0725.0725.0725.07100
16 Jan 202425.3625.3625.3625.3625.36-
12 Jan 202425.8425.8425.8225.8225.82500
11 Jan 202425.7325.7325.7325.7325.73100
10 Jan 202425.7425.7425.7425.7425.74100
09 Jan 202425.6625.6625.5825.6125.61600
08 Jan 202425.8525.8525.8325.8325.83400
05 Jan 202425.5425.5425.5425.5425.54100
04 Jan 202425.5125.5125.5125.5125.51-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...