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

148.57 +1.67 (+1.14%)
Streaming Delayed Price Updated: 12:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 132.27 132.66 132.15 132.15 39,738 -0.26(-0.20%)
Dec 30, 2021 132.33 132.98 132.33 132.41 3,575 +0.09(+0.07%)
Dec 29, 2021 132.11 132.46 131.78 132.32 15,350 +0.35(+0.27%)
Dec 28, 2021 132.26 132.55 131.90 131.97 15,242 -0.10(-0.07%)
Dec 27, 2021 130.74 132.07 130.70 132.07 9,283 +1.42(+1.08%)
Dec 23, 2021 130.45 131.00 130.38 130.65 3,686 +0.98(+0.76%)
Dec 22, 2021 129.28 129.73 129.26 129.67 11,461 +0.83(+0.64%)
Dec 21, 2021 127.26 128.90 127.26 128.84 6,290 +2.65(+2.10%)
Dec 20, 2021 126.41 126.41 125.17 126.19 819,427 -1.84(-1.44%)
Dec 17, 2021 128.17 129.10 127.50 128.03 25,563 -0.52(-0.40%)
Dec 16, 2021 129.65 130.10 128.19 128.55 35,772 -0.68(-0.53%)
Dec 15, 2021 127.28 129.29 126.97 129.24 63,974 +1.53(+1.20%)
Dec 14, 2021 127.76 128.53 127.26 127.71 43,460 -0.94(-0.73%)
Dec 13, 2021 128.88 129.06 128.65 128.65 7,060 -0.74(-0.57%)
Dec 10, 2021 129.90 129.90 128.92 129.39 367,251 +0.38(+0.30%)
Dec 09, 2021 130.25 130.25 129.00 129.00 130,861 -1.44(-1.10%)
Dec 08, 2021 130.20 130.69 129.97 130.44 52,974 +0.66(+0.51%)
Dec 07, 2021 128.99 130.30 128.99 129.78 8,070 +2.49(+1.95%)
Dec 06, 2021 127.15 127.54 127.15 127.30 18,885 +1.56(+1.24%)
Dec 03, 2021 126.19 126.19 124.71 125.74 7,205 -1.19(-0.94%)
Dec 02, 2021 124.51 127.34 124.51 126.93 13,171 +2.81(+2.27%)
Dec 01, 2021 128.40 128.41 124.12 124.12 8,668 -2.20(-1.74%)
Nov 30, 2021 128.55 128.71 126.20 126.32 22,464 -3.21(-2.48%)
Nov 29, 2021 130.01 130.05 128.64 129.52 6,400 +1.02(+0.79%)
Nov 26, 2021 129.04 129.04 128.27 128.50 12,531 -2.78(-2.12%)
Nov 24, 2021 130.55 131.31 130.46 131.29 6,347 +0.36(+0.27%)
Nov 23, 2021 131.10 131.10 130.24 130.93 15,837 +0.06(+0.04%)
Nov 22, 2021 132.15 132.15 130.88 130.88 3,945 -0.62(-0.47%)
Nov 19, 2021 131.84 132.10 131.50 131.50 5,350 -0.65(-0.49%)
Nov 18, 2021 132.82 132.16 132.08 132.15 4,942 -0.52(-0.39%)
Nov 17, 2021 133.01 133.01 132.47 132.67 14,847 -0.74(-0.55%)
Nov 16, 2021 133.04 133.82 133.04 133.41 23,432 +0.48(+0.36%)
Nov 15, 2021 133.01 133.14 132.80 132.93 17,630 +0.09(+0.06%)
Nov 12, 2021 132.37 132.92 132.37 132.84 3,786 +1.02(+0.77%)
Nov 11, 2021 131.92 131.98 131.74 131.83 3,339 +0.40(+0.31%)
Nov 10, 2021 132.80 131.40 131.42 5,410 -1.27(-0.95%)
Nov 09, 2021 132.47 132.77 132.19 132.69 43,034 -0.02(-0.01%)
Nov 08, 2021 132.79 132.79 132.43 132.71 21,302 +0.57(+0.43%)
Nov 05, 2021 132.74 132.82 132.01 132.14 5,314 +0.45(+0.34%)
Nov 04, 2021 131.92 132.11 131.37 131.69 37,029 -0.04(-0.03%)
Nov 03, 2021 130.90 131.79 130.90 131.73 6,402 +0.64(+0.49%)
Nov 02, 2021 130.88 131.13 130.63 131.09 23,170 +0.27(+0.21%)
Nov 01, 2021 130.18 130.82 130.14 130.82 14,536 +0.95(+0.73%)
Oct 29, 2021 129.91 130.03 129.70 129.87 4,726 -0.02(-0.01%)
Oct 28, 2021 129.52 129.94 129.40 129.89 6,671 +1.35(+1.05%)
Oct 27, 2021 130.31 130.31 128.47 128.53 4,293 -1.62(-1.25%)
Oct 26, 2021 130.91 130.16 130.16 7,678 -0.38(-0.29%)
Oct 25, 2021 129.97 130.70 129.93 130.54 13,815 +0.40(+0.31%)
Oct 22, 2021 129.98 130.41 129.59 130.14 5,713 +0.21(+0.16%)
Oct 21, 2021 129.41 129.93 129.31 129.93 6,301 +0.42(+0.32%)
Oct 20, 2021 128.89 129.51 128.86 129.51 13,468 +0.79(+0.61%)
Oct 19, 2021 128.45 128.82 128.27 128.72 417,323 +0.78(+0.61%)
Oct 18, 2021 127.12 127.95 127.02 127.95 18,888 +0.32(+0.25%)
Oct 15, 2021 128.03 128.03 127.59 127.63 19,582 +0.36(+0.29%)
Oct 14, 2021 126.21 127.27 126.20 127.27 17,926 +2.08(+1.66%)
Oct 13, 2021 124.66 125.25 124.15 125.18 15,998 +0.66(+0.53%)
Oct 12, 2021 124.39 124.93 124.20 124.52 51,612 +0.39(+0.32%)
Oct 11, 2021 125.43 125.50 124.07 124.13 15,397 -0.63(-0.51%)
Oct 08, 2021 125.28 125.52 124.70 124.76 25,208 -0.48(-0.38%)
Oct 07, 2021 125.12 126.04 125.12 125.24 74,135 +1.25(+1.01%)
Oct 06, 2021 122.55 123.99 122.10 123.99 42,521 +0.42(+0.34%)
Oct 05, 2021 122.87 124.18 122.86 123.57 8,797 +1.08(+0.89%)
Oct 04, 2021 123.56 123.56 122.19 122.48 75,946 -1.38(-1.12%)
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.