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

147.94 -0.98 (-0.66%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 75.07 75.18 74.93 74.93 1,366 +0.43(+0.58%)
Nov 29, 2017 74.47 74.50 74.43 74.50 2,472 +0.33(+0.45%)
Nov 28, 2017 73.52 74.17 73.48 74.17 10,178 +0.74(+1.00%)
Nov 27, 2017 73.37 73.44 73.36 73.44 1,327 +0.09(+0.12%)
Nov 24, 2017 73.35 73.35 73.35 73.35 702 +0.09(+0.12%)
Nov 22, 2017 73.42 73.42 73.26 73.26 14,858 -0.10(-0.13%)
Nov 21, 2017 73.30 73.36 73.27 73.36 12,210 +0.24(+0.33%)
Nov 20, 2017 72.97 73.11 72.97 73.11 19,250 +0.10(+0.14%)
Nov 17, 2017 72.89 73.04 72.89 73.02 1,581 +0.00(+0.00%)
Nov 16, 2017 72.72 73.06 72.72 73.02 1,062 +0.48(+0.67%)
Nov 15, 2017 72.42 72.58 72.30 72.53 2,739 -0.14(-0.19%)
Nov 14, 2017 72.59 72.80 72.59 72.67 1,273 -0.03(-0.04%)
Nov 13, 2017 72.44 72.76 72.36 72.70 21,695 +0.26(+0.36%)
Nov 10, 2017 72.48 72.51 72.38 72.44 21,045 -0.13(-0.17%)
Nov 09, 2017 72.41 72.57 72.41 72.57 726 -0.14(-0.20%)
Nov 08, 2017 72.62 72.72 72.55 72.71 1,280 +0.16(+0.22%)
Nov 07, 2017 72.60 72.67 72.51 72.55 7,258 -0.08(-0.11%)
Nov 06, 2017 72.53 72.63 72.52 72.63 533,070 +0.18(+0.24%)
Nov 03, 2017 72.44 72.50 72.29 72.45 4,522 +0.12(+0.17%)
Nov 02, 2017 72.24 72.35 72.15 72.33 2,217 -0.02(-0.02%)
Nov 01, 2017 72.63 72.63 72.28 72.35 15,605 +0.03(+0.04%)
Oct 31, 2017 72.35 72.35 72.22 72.32 3,081 +0.16(+0.22%)
Oct 30, 2017 72.18 72.22 72.16 72.16 1,628 -0.34(-0.47%)
Oct 27, 2017 72.43 72.50 72.23 72.50 2,148 -0.03(-0.04%)
Oct 26, 2017 72.47 72.56 72.41 72.53 1,854 +0.20(+0.28%)
Oct 25, 2017 72.41 72.41 72.27 72.33 3,987 -0.30(-0.42%)
Oct 24, 2017 72.71 72.71 72.58 72.63 4,774 -0.01(-0.01%)
Oct 23, 2017 72.90 72.90 72.64 72.64 5,650 -0.10(-0.14%)
Oct 20, 2017 72.63 72.75 72.59 72.74 1,481 +0.40(+0.56%)
Oct 19, 2017 71.91 72.33 71.91 72.33 3,688 +0.11(+0.15%)
Oct 18, 2017 72.25 72.27 72.11 72.23 7,432 +0.10(+0.14%)
Oct 17, 2017 72.10 72.13 71.94 72.13 4,922 +0.00(+0.00%)
Oct 16, 2017 71.98 72.13 71.98 72.13 1,848 +0.00(+0.00%)
Oct 13, 2017 72.22 72.23 72.13 72.13 2,476 +0.07(+0.10%)
Oct 12, 2017 71.80 72.11 71.80 72.05 4,956 +0.16(+0.22%)
Oct 11, 2017 71.97 71.97 71.78 71.89 203,551 +0.06(+0.09%)
Oct 10, 2017 71.81 71.89 71.81 71.83 1,520 +0.10(+0.14%)
Oct 09, 2017 71.89 71.71 71.73 6,566 -0.16(-0.22%)
Oct 06, 2017 71.98 71.98 71.77 71.89 9,304 -0.09(-0.12%)
Oct 05, 2017 71.88 72.03 71.88 71.98 1,032 +0.23(+0.32%)
Oct 04, 2017 71.65 71.81 71.62 71.75 8,913 +0.13(+0.18%)
Oct 03, 2017 71.60 71.63 71.46 71.63 3,117 +0.10(+0.14%)
Oct 02, 2017 71.11 71.53 71.11 71.53 142,888 +0.39(+0.54%)
Sep 29, 2017 71.09 71.14 71.08 71.14 46,408 +0.26(+0.36%)
Sep 28, 2017 70.68 70.89 70.68 70.89 1,084 -0.02(-0.03%)
Sep 27, 2017 70.67 70.91 70.67 70.91 711 +0.10(+0.14%)
Sep 26, 2017 70.81 70.86 70.78 70.81 4,770 +0.09(+0.13%)
Sep 25, 2017 70.74 70.74 70.69 70.72 851 +0.00(+0.00%)
Sep 22, 2017 70.64 70.72 70.59 70.72 2,966 +0.11(+0.15%)
Sep 21, 2017 70.63 70.65 70.61 70.61 621 -0.07(-0.10%)
Sep 20, 2017 70.71 70.71 70.68 70.68 1,118 -0.07(-0.10%)
Sep 19, 2017 70.85 70.85 70.67 70.75 6,488 -0.04(-0.05%)
Sep 18, 2017 70.97 70.97 70.68 70.79 6,171 +0.13(+0.19%)
Sep 15, 2017 70.49 70.65 70.43 70.65 16,474 +0.12(+0.18%)
Sep 14, 2017 70.43 70.54 70.39 70.53 4,743 +0.04(+0.05%)
Sep 13, 2017 70.55 70.57 70.47 70.49 142,329 -0.19(-0.26%)
Sep 12, 2017 70.76 70.76 70.56 70.68 3,168 +0.19(+0.26%)
Sep 11, 2017 70.43 70.49 70.43 70.49 1,820 +0.78(+1.12%)
Sep 08, 2017 69.71 69.71 69.71 69.71 208 +0.22(+0.32%)
Sep 07, 2017 69.36 69.53 69.36 69.49 149,294 -0.10(-0.14%)
Sep 06, 2017 69.65 69.66 69.55 69.59 4,176 +0.22(+0.32%)
Sep 05, 2017 69.69 69.70 69.37 69.37 1,312 -0.69(-0.98%)
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.