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

146.90 -0.43 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 57.64 57.83 57.64 57.83 231 +1.28(+2.27%)
Jul 28, 2015 56.55 56.58 56.55 56.55 156 +0.27(+0.47%)
Jul 27, 2015 56.38 56.38 56.28 56.28 2,068 -1.36(-2.36%)
Jul 21, 2015 57.64 57.64 57.64 57.64 2,667 +0.01(+0.01%)
Jul 20, 2015 57.49 57.74 57.49 57.64 4,127 +0.09(+0.16%)
Jul 17, 2015 57.81 57.81 57.53 57.54 1,718 -0.03(-0.06%)
Jul 15, 2015 57.58 57.58 57.58 57.58 85 -0.11(-0.20%)
Jul 14, 2015 57.33 57.69 57.33 57.69 652 +0.67(+1.18%)
Jul 10, 2015 57.01 57.02 57.01 57.01 44 +0.27(+0.47%)
Jul 09, 2015 56.72 56.75 56.62 56.75 2,626 +0.42(+0.75%)
Jul 08, 2015 56.68 56.68 56.32 56.33 720 -0.82(-1.43%)
Jul 07, 2015 56.77 57.22 56.77 57.14 2,722 +0.37(+0.65%)
Jul 01, 2015 56.77 56.77 56.77 56.77 66 +0.34(+0.61%)
Jun 30, 2015 56.44 56.44 56.43 56.43 633 +0.12(+0.22%)
Jun 29, 2015 56.31 56.31 56.31 56.31 298 -1.26(-2.19%)
Jun 24, 2015 57.77 57.57 57.57 57.57 347 -0.71(-1.21%)
Jun 22, 2015 58.26 58.31 58.26 58.27 372 +0.18(+0.31%)
Jun 19, 2015 58.08 58.09 58.08 58.09 586 -0.15(-0.25%)
Jun 18, 2015 58.27 58.27 58.24 58.24 285 +0.43(+0.74%)
Jun 17, 2015 57.79 57.81 57.48 57.81 1,840 +0.30(+0.53%)
Jun 16, 2015 57.41 57.52 57.41 57.51 804 +0.31(+0.55%)
Jun 15, 2015 57.12 57.26 57.12 57.20 1,026 -0.34(-0.58%)
Jun 12, 2015 57.51 57.53 57.51 57.53 2,602 -0.27(-0.46%)
Jun 11, 2015 57.80 57.80 57.80 57.80 231 +0.16(+0.28%)
Jun 10, 2015 57.63 57.69 57.63 57.64 1,809 +0.62(+1.09%)
Jun 09, 2015 57.07 57.07 57.01 57.01 1,398 -0.27(-0.47%)
Jun 08, 2015 57.28 57.28 57.28 57.28 562 -0.14(-0.24%)
Jun 05, 2015 57.42 57.42 57.42 57.42 665 -0.54(-0.93%)
Jun 03, 2015 58.11 57.95 57.95 57.95 811 -0.07(-0.12%)
Jun 01, 2015 57.94 58.05 57.94 58.02 146 -0.01(-0.01%)
May 29, 2015 58.03 58.03 58.03 58.03 1,100 -0.09(-0.15%)
May 28, 2015 57.97 58.12 57.97 58.12 15,157 +0.03(+0.06%)
May 27, 2015 58.00 58.08 58.00 58.08 612 +0.36(+0.63%)
May 26, 2015 57.77 57.77 57.72 57.72 1,155 -0.67(-1.15%)
May 22, 2015 58.40 58.39 58.39 58.39 2,667 +0.02(+0.03%)
May 21, 2015 58.38 58.38 58.38 58.38 663 -0.09(-0.15%)
May 20, 2015 58.39 58.46 58.39 58.46 692 +0.13(+0.22%)
May 18, 2015 58.33 58.33 58.33 58.33 47 +0.34(+0.58%)
May 15, 2015 58.00 58.00 58.00 58.00 227 +0.49(+0.85%)
May 13, 2015 57.70 57.70 57.51 57.51 13 -0.06(-0.10%)
May 12, 2015 57.57 57.57 57.57 57.57 318 -0.34(-0.58%)
May 08, 2015 57.88 57.92 57.88 57.91 197 +0.64(+1.12%)
May 07, 2015 57.03 57.33 57.03 57.26 7,930 +0.47(+0.84%)
May 06, 2015 57.35 57.35 56.79 56.79 1,304 -0.30(-0.53%)
May 05, 2015 57.14 57.19 57.06 57.09 7,278 -0.90(-1.55%)
May 04, 2015 58.01 58.01 57.98 57.99 1,330 +0.44(+0.76%)
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.