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

107.78 USD +0.10 (+0.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

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.