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

110.03 -0.90 (-0.81%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 108.91 110.68 108.84 110.03 47,526 -0.90(-0.81%)
Jun 29, 2022 111.26 111.26 110.26 110.93 38,797 -0.71(-0.63%)
Jun 28, 2022 114.31 114.31 111.63 111.64 5,254 -2.08(-1.83%)
Jun 27, 2022 113.54 113.88 113.25 113.72 6,452 -0.26(-0.23%)
Jun 24, 2022 112.40 113.98 112.40 113.98 3,702 +3.71(+3.36%)
Jun 23, 2022 109.44 110.27 108.73 110.27 8,264 +1.47(+1.35%)
Jun 22, 2022 108.24 109.80 108.24 108.80 28,990 -0.01(-0.01%)
Jun 21, 2022 108.26 109.40 108.26 108.81 8,224 +2.01(+1.88%)
Jun 17, 2022 106.49 107.50 105.55 106.80 17,765 +0.82(+0.77%)
Jun 16, 2022 106.35 106.70 105.48 105.98 20,337 -4.40(-3.99%)
Jun 15, 2022 109.92 111.80 109.38 110.38 11,147 +1.67(+1.54%)
Jun 14, 2022 109.70 110.17 108.52 108.71 22,110 -0.61(-0.56%)
Jun 13, 2022 111.53 111.53 109.08 109.32 17,832 -5.06(-4.42%)
Jun 10, 2022 115.96 115.97 114.38 114.38 14,568 -3.53(-2.99%)
Jun 09, 2022 120.15 120.57 117.91 117.91 7,183 -3.59(-2.95%)
Jun 08, 2022 122.70 122.85 121.34 121.50 8,589 -1.56(-1.27%)
Jun 07, 2022 121.04 123.13 121.04 123.06 7,314 +1.40(+1.15%)
Jun 06, 2022 122.56 122.68 121.41 121.66 6,491 +0.29(+0.24%)
Jun 03, 2022 121.89 122.11 121.11 121.37 7,787 -1.76(-1.43%)
Jun 02, 2022 120.52 123.13 120.37 123.13 6,428 +2.95(+2.45%)
Jun 01, 2022 122.20 122.20 119.55 120.18 6,101 -1.45(-1.19%)
May 31, 2022 122.33 122.60 121.11 121.63 6,103 -1.23(-1.00%)
May 27, 2022 121.74 122.86 121.64 122.86 10,672 +2.77(+2.31%)
May 26, 2022 119.38 120.56 119.38 120.09 33,082 +2.26(+1.92%)
May 25, 2022 116.89 118.14 116.54 117.83 11,215 +1.44(+1.24%)
May 24, 2022 115.16 116.61 114.90 116.39 14,222 -0.89(-0.76%)
May 23, 2022 116.36 117.50 115.87 117.28 14,419 +1.61(+1.39%)
May 20, 2022 116.27 116.27 113.42 115.67 18,420 -0.13(-0.11%)
May 19, 2022 115.74 116.62 114.86 115.80 166,541 +0.10(+0.09%)
May 18, 2022 118.57 118.57 115.34 115.70 9,136 -4.39(-3.66%)
May 17, 2022 119.15 120.09 118.65 120.09 8,079 +2.41(+2.04%)
May 16, 2022 117.50 118.63 117.37 117.69 4,492 -0.59(-0.50%)
May 13, 2022 117.77 118.39 117.67 118.28 8,568 +3.06(+2.66%)
May 12, 2022 113.94 116.00 113.53 115.22 20,541 +0.50(+0.44%)
May 11, 2022 117.18 117.98 114.57 114.72 16,560 -1.46(-1.26%)
May 10, 2022 118.16 118.16 115.10 116.18 46,548 -0.33(-0.28%)
May 09, 2022 118.86 118.89 116.06 116.51 23,809 -3.97(-3.30%)
May 06, 2022 120.17 121.23 119.58 120.48 8,773 -1.14(-0.94%)
May 05, 2022 124.46 124.46 120.84 121.62 16,671 -4.10(-3.26%)
May 04, 2022 121.89 125.72 121.52 125.72 13,293 +3.29(+2.69%)
May 03, 2022 121.79 122.95 121.78 122.43 9,489 +1.01(+0.83%)
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.