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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2020	107.87	107.99	107.61	107.78	4,800	+0.10(+0.09%)
Nov 25, 2020	107.90	107.90	107.14	107.68	42,000	-0.39(-0.36%)
Nov 24, 2020	107.37	108.24	107.10	108.07	80,131	+1.89(+1.78%)
Nov 23, 2020	105.56	106.53	105.51	106.18	24,247	+1.32(+1.26%)
Nov 20, 2020	105.07	105.22	104.78	104.86	30,400	-0.40(-0.38%)
Nov 19, 2020	104.34	105.33	104.33	105.26	31,279	+0.69(+0.66%)
Nov 18, 2020	105.79	106.30	104.57	104.57	41,123	-1.14(-1.08%)
Nov 17, 2020	104.98	106.07	104.50	105.71	708,508	-0.11(-0.10%)
Nov 16, 2020	105.21	105.89	104.82	105.82	69,362	+1.88(+1.81%)
Nov 13, 2020	102.63	104.13	102.63	103.94	19,400	+2.01(+1.97%)
Nov 12, 2020	102.61	102.89	101.25	101.93	195,862	-1.38(-1.34%)
Nov 11, 2020	103.78	103.78	102.84	103.31	70,345	+0.31(+0.30%)
Nov 10, 2020	102.68	103.23	101.91	103.00	86,426	+0.28(+0.27%)
Nov 09, 2020	104.49	105.73	102.57	102.72	374,734	+2.76(+2.76%)
Nov 06, 2020	100.21	100.49	99.82	99.96	429,300	-0.21(-0.21%)
Nov 05, 2020	99.30	100.47	99.30	100.17	143,318	+2.18(+2.22%)
Nov 04, 2020	97.91	99.36	97.26	97.99	24,147	+0.56(+0.57%)
Nov 03, 2020	96.51	97.79	96.51	97.43	40,718	+2.09(+2.19%)
Nov 02, 2020	94.66	95.46	94.43	95.34	61,658	+1.72(+1.84%)
Oct 30, 2020	93.69	94.21	92.62	93.62	22,300	-0.74(-0.78%)
Oct 29, 2020	93.43	94.97	92.91	94.36	36,327	+0.97(+1.04%)
Oct 28, 2020	94.72	94.72	93.34	93.39	70,782	-2.76(-2.87%)
Oct 27, 2020	97.27	97.27	96.15	96.15	400,717	-0.94(-0.97%)
Oct 26, 2020	98.18	98.18	96.23	97.09	24,600	-2.20(-2.22%)
Oct 23, 2020	99.12	99.32	98.55	99.29	203,300	+0.54(+0.55%)
Oct 22, 2020	97.79	98.89	97.46	98.75	116,910	+0.92(+0.94%)
Oct 21, 2020	98.18	98.68	97.77	97.83	53,667	-0.33(-0.34%)
Oct 20, 2020	98.20	99.07	98.01	98.16	76,123	+0.57(+0.58%)
Oct 19, 2020	99.17	99.37	97.51	97.59	30,837	-1.28(-1.29%)
Oct 16, 2020	99.37	99.41	98.87	98.87	326,200	-0.05(-0.05%)
Oct 15, 2020	97.33	99.01	97.33	98.92	181,630	+0.25(+0.26%)
Oct 14, 2020	99.47	99.55	98.45	98.67	59,373	-0.25(-0.26%)
Oct 13, 2020	99.31	99.33	98.66	98.92	100,865	-0.63(-0.63%)
Oct 12, 2020	99.11	99.78	99.09	99.55	30,133	+0.67(+0.68%)
Oct 09, 2020	99.11	99.27	98.67	98.88	62,000	+0.35(+0.36%)
Oct 08, 2020	97.98	98.53	97.77	98.53	104,229	+1.11(+1.14%)
Oct 07, 2020	96.61	97.58	96.61	97.42	260,351	+1.76(+1.84%)
Oct 06, 2020	96.89	97.81	95.60	95.66	35,870	-0.87(-0.90%)
Oct 05, 2020	95.45	96.57	95.45	96.53	36,966	+1.70(+1.79%)
Oct 02, 2020	92.88	95.20	92.88	94.83	263,900	+0.38(+0.40%)
Oct 01, 2020	94.34	94.76	93.84	94.45	88,352	+0.68(+0.73%)
Sep 30, 2020	93.95	94.68	93.33	93.77	56,903	+0.38(+0.41%)
Sep 29, 2020	93.91	94.04	93.11	93.39	28,292	-0.44(-0.47%)
Sep 28, 2020	93.80	94.25	93.53	93.83	45,365	+1.60(+1.73%)
Sep 25, 2020	90.54	92.45	90.45	92.23	37,700	+1.43(+1.57%)
Sep 24, 2020	90.43	91.80	90.00	90.80	38,796	+0.13(+0.14%)
Sep 23, 2020	92.98	92.98	90.62	90.67	217,021	-2.52(-2.70%)
Sep 22, 2020	92.80	93.22	92.25	93.19	49,235	+0.67(+0.72%)
Sep 21, 2020	92.99	92.99	91.51	92.52	103,856	-1.91(-2.02%)
Sep 18, 2020	95.50	95.62	94.04	94.43	85,600	-0.95(-1.00%)
Sep 17, 2020	94.57	95.64	94.54	95.38	42,691	-0.60(-0.63%)
Sep 16, 2020	95.96	96.95	95.92	95.98	15,251	+0.41(+0.43%)
Sep 15, 2020	95.81	96.06	95.36	95.57	18,240	+0.26(+0.27%)
Sep 14, 2020	94.48	95.47	94.34	95.31	187,231	+1.73(+1.85%)
Sep 11, 2020	93.73	94.07	93.06	93.58	26,300	+0.17(+0.18%)
Sep 10, 2020	95.18	95.27	93.14	93.41	65,692	-1.27(-1.34%)
Sep 09, 2020	94.38	95.22	94.08	94.68	785,468	+1.43(+1.53%)
Sep 08, 2020	94.07	94.32	93.09	93.25	15,454	-2.14(-2.24%)
Sep 04, 2020	96.40	96.58	93.96	95.39	19,600	-0.46(-0.48%)
Sep 03, 2020	98.20	98.40	95.21	95.85	25,492	-2.79(-2.82%)
Sep 02, 2020	97.45	98.78	97.06	98.64	22,158	+1.64(+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.