USA Size Factor Ishares Edge MSCI ETF (NY: SIZE )

148.92 +2.02 (+1.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 102.23 102.23 100.76 101.36 70,121 -0.71(-0.70%)
Nov 27, 2020 102.17 102.28 101.92 102.08 5,067 +0.09(+0.09%)
Nov 25, 2020 102.19 102.19 101.47 101.99 44,344 -0.37(-0.36%)
Nov 24, 2020 101.69 102.52 101.44 102.36 84,604 +1.79(+1.78%)
Nov 23, 2020 99.98 100.90 99.93 100.57 25,600 +1.25(+1.26%)
Nov 20, 2020 99.51 99.66 99.24 99.32 32,097 -0.38(-0.38%)
Nov 19, 2020 98.82 99.76 98.81 99.69 33,025 +0.65(+0.66%)
Nov 18, 2020 100.20 100.68 99.04 99.04 43,418 -1.08(-1.08%)
Nov 17, 2020 99.43 100.46 98.97 100.12 748,064 -0.10(-0.10%)
Nov 16, 2020 99.65 100.29 99.28 100.22 73,234 +1.78(+1.81%)
Nov 13, 2020 97.20 98.62 97.20 98.44 20,483 +1.90(+1.97%)
Nov 12, 2020 97.18 97.45 95.90 96.54 206,796 -1.31(-1.34%)
Nov 11, 2020 98.29 98.29 97.40 97.85 74,272 +0.29(+0.30%)
Nov 10, 2020 97.25 97.77 96.52 97.55 91,251 +0.27(+0.27%)
Nov 09, 2020 98.96 100.14 97.15 97.29 395,655 +2.61(+2.76%)
Nov 06, 2020 94.91 95.18 94.54 94.67 453,267 -0.20(-0.21%)
Nov 05, 2020 94.05 95.16 94.05 94.87 151,319 +2.06(+2.22%)
Nov 04, 2020 92.73 94.11 92.12 92.81 25,495 +0.53(+0.57%)
Nov 03, 2020 91.41 92.62 91.41 92.28 42,991 +1.98(+2.19%)
Nov 02, 2020 89.65 90.41 89.44 90.30 65,100 +1.63(+1.84%)
Oct 30, 2020 88.74 89.23 87.72 88.67 23,545 -0.70(-0.78%)
Oct 29, 2020 88.49 89.95 88.00 89.37 38,355 +0.92(+1.04%)
Oct 28, 2020 89.71 89.71 88.40 88.45 74,733 -2.61(-2.87%)
Oct 27, 2020 92.13 92.13 91.07 91.07 423,089 -0.89(-0.97%)
Oct 26, 2020 92.99 92.99 91.14 91.96 25,973 -2.08(-2.22%)
Oct 23, 2020 93.88 94.07 93.34 94.04 214,650 +0.51(+0.55%)
Oct 22, 2020 92.62 93.66 92.31 93.53 123,437 +0.87(+0.94%)
Oct 21, 2020 92.99 93.47 92.60 92.66 56,663 -0.31(-0.34%)
Oct 20, 2020 93.01 93.83 92.83 92.97 80,372 +0.54(+0.58%)
Oct 19, 2020 93.93 94.12 92.35 92.43 32,558 -1.21(-1.29%)
Oct 16, 2020 94.12 94.15 93.64 93.64 344,411 -0.05(-0.05%)
Oct 15, 2020 92.18 93.77 92.18 93.69 191,770 +0.24(+0.26%)
Oct 14, 2020 94.21 94.29 93.24 93.45 62,687 -0.24(-0.25%)
Oct 13, 2020 94.06 94.08 93.44 93.69 106,496 -0.60(-0.63%)
Oct 12, 2020 93.87 94.50 93.85 94.29 31,815 +0.63(+0.68%)
Oct 09, 2020 93.87 94.02 93.45 93.65 65,461 +0.33(+0.36%)
Oct 08, 2020 92.80 93.32 92.60 93.32 110,048 +1.05(+1.14%)
Oct 07, 2020 91.50 92.42 91.50 92.27 274,886 +1.67(+1.84%)
Oct 06, 2020 91.77 92.64 90.54 90.60 37,872 -0.82(-0.90%)
Oct 05, 2020 90.40 91.46 90.40 91.43 39,029 +1.61(+1.79%)
Oct 02, 2020 87.97 90.17 87.97 89.82 278,633 +0.36(+0.40%)
Oct 01, 2020 89.35 89.75 88.88 89.46 93,284 +0.64(+0.73%)
Sep 30, 2020 88.98 89.67 88.39 88.81 60,079 +0.36(+0.41%)
Sep 29, 2020 88.94 89.07 88.19 88.45 29,871 -0.42(-0.47%)
Sep 28, 2020 88.84 89.27 88.58 88.87 47,897 +1.52(+1.73%)
Sep 25, 2020 85.75 87.56 85.67 87.35 39,804 +1.35(+1.57%)
Sep 24, 2020 85.65 86.95 85.24 86.00 40,961 +0.12(+0.14%)
Sep 23, 2020 88.06 88.06 85.83 85.88 229,137 -1.98(-2.26%)
Sep 22, 2020 87.49 87.89 86.97 87.86 52,222 +0.63(+0.72%)
Sep 21, 2020 87.67 87.67 86.28 87.23 110,157 -1.80(-2.02%)
Sep 18, 2020 90.04 90.15 88.66 89.03 90,794 -0.90(-1.00%)
Sep 17, 2020 89.16 90.17 89.13 89.92 45,281 -0.57(-0.63%)
Sep 16, 2020 90.47 91.40 90.43 90.49 16,176 +0.39(+0.43%)
Sep 15, 2020 90.33 90.56 89.90 90.10 19,346 +0.25(+0.27%)
Sep 14, 2020 89.08 90.01 88.94 89.86 198,591 +1.63(+1.85%)
Sep 11, 2020 88.37 88.69 87.74 88.23 27,895 +0.16(+0.18%)
Sep 10, 2020 89.73 89.82 87.81 88.07 69,678 -1.20(-1.34%)
Sep 09, 2020 88.98 89.77 88.70 89.26 833,129 +1.35(+1.53%)
Sep 08, 2020 88.69 88.92 87.76 87.92 16,391 -2.02(-2.24%)
Sep 04, 2020 90.89 91.06 88.58 89.93 20,789 -0.43(-0.48%)
Sep 03, 2020 92.58 92.77 89.76 90.37 27,038 -2.63(-2.82%)
Sep 02, 2020 91.88 93.13 91.51 92.99 23,502 +1.54(+1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.