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

135.35 USD +0.44 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 134.80 135.35 134.70 135.35 6,049 +0.44(+0.32%)
Oct 20, 2021 134.26 134.91 134.23 134.91 12,930 +0.82(+0.61%)
Oct 19, 2021 133.80 134.19 133.62 134.09 400,627 +0.81(+0.61%)
Oct 18, 2021 132.42 133.28 132.31 133.28 18,133 +0.33(+0.25%)
Oct 15, 2021 133.37 133.37 132.91 132.95 18,799 +0.38(+0.29%)
Oct 14, 2021 131.47 132.57 131.46 132.57 17,209 +2.17(+1.66%)
Oct 13, 2021 129.85 130.47 129.32 130.40 15,358 +0.69(+0.53%)
Oct 12, 2021 129.57 130.13 129.38 129.71 49,548 +0.41(+0.32%)
Oct 11, 2021 130.66 130.73 129.24 129.30 14,781 -0.66(-0.51%)
Oct 08, 2021 130.50 130.75 129.90 129.96 24,200 -0.50(-0.38%)
Oct 07, 2021 130.33 131.29 130.33 130.46 71,169 +1.30(+1.01%)
Oct 06, 2021 127.66 129.16 127.19 129.16 40,820 +0.44(+0.34%)
Oct 05, 2021 127.99 129.36 127.98 128.72 8,446 +1.13(+0.89%)
Oct 04, 2021 128.71 128.71 127.28 127.59 72,908 -1.44(-1.12%)
Oct 01, 2021 127.54 129.45 127.19 129.03 20,822 +1.33(+1.04%)
Sep 30, 2021 129.61 129.61 127.83 127.70 9,077 -1.39(-1.08%)
Sep 29, 2021 129.81 129.82 129.09 129.09 9,884 +0.07(+0.05%)
Sep 28, 2021 129.90 129.92 129.15 129.02 8,729 -2.60(-1.98%)
Sep 27, 2021 131.81 132.17 131.59 131.62 59,151 -0.29(-0.22%)
Sep 24, 2021 131.83 132.02 131.75 131.91 7,285 -0.57(-0.43%)
Sep 23, 2021 132.47 133.01 132.45 132.48 11,269 +1.68(+1.28%)
Sep 22, 2021 130.16 131.39 130.16 130.80 18,330 +1.34(+1.04%)
Sep 21, 2021 130.22 129.53 129.29 129.46 13,563 -0.07(-0.05%)
Sep 20, 2021 129.43 129.94 128.23 129.53 12,584 -2.24(-1.70%)
Sep 17, 2021 132.66 132.66 131.67 131.77 4,800 -0.89(-0.67%)
Sep 16, 2021 132.72 132.92 132.22 132.66 3,012 -0.09(-0.07%)
Sep 15, 2021 131.45 132.82 131.45 132.75 28,447 +1.12(+0.85%)
Sep 14, 2021 132.81 132.90 131.41 131.63 9,313 -0.81(-0.61%)
Sep 13, 2021 133.19 133.19 132.00 132.44 7,306 +0.08(+0.06%)
Sep 10, 2021 133.86 133.86 132.36 132.36 5,171 -0.93(-0.70%)
Sep 09, 2021 133.41 134.23 133.29 133.29 59,747 -0.31(-0.23%)
Sep 08, 2021 133.76 133.88 133.26 133.60 9,081 -0.22(-0.16%)
Sep 07, 2021 133.91 134.10 133.80 133.82 7,548 -1.11(-0.82%)
Sep 03, 2021 134.95 135.06 134.81 134.93 6,850 -0.21(-0.16%)
Sep 02, 2021 134.88 135.14 134.79 135.14 3,500 +0.81(+0.60%)
Sep 01, 2021 134.29 134.67 133.86 134.33 390,425 +0.22(+0.16%)
Aug 31, 2021 134.25 134.25 133.88 134.11 10,529 -0.05(-0.04%)
Aug 30, 2021 134.03 134.52 134.03 134.16 23,277 -0.07(-0.05%)
Aug 27, 2021 133.15 134.44 133.15 134.23 7,218 +1.34(+1.01%)
Aug 26, 2021 133.55 133.55 132.89 132.89 12,542 -0.92(-0.69%)
Aug 25, 2021 133.33 133.98 133.31 133.81 5,252 +0.74(+0.56%)
Aug 24, 2021 132.90 133.16 132.78 133.07 12,829 +0.68(+0.51%)
Aug 23, 2021 131.88 132.59 131.88 132.39 14,109 +1.12(+0.85%)
Aug 20, 2021 130.36 131.35 130.36 131.27 5,040 +1.00(+0.77%)
Aug 19, 2021 129.99 130.79 129.97 130.27 8,905 -0.30(-0.23%)
Aug 18, 2021 131.47 131.77 130.52 130.57 14,582 -1.14(-0.87%)
Aug 17, 2021 131.64 131.86 131.08 131.71 20,914 -1.01(-0.76%)
Aug 16, 2021 131.95 132.72 131.90 132.72 18,184 -0.18(-0.14%)
Aug 13, 2021 132.75 132.99 132.75 132.90 10,424 +0.05(+0.04%)
Aug 12, 2021 132.79 132.89 132.41 132.85 22,926 +0.11(+0.08%)
Aug 11, 2021 132.48 132.75 132.09 132.74 7,668 +0.54(+0.41%)
Aug 10, 2021 132.32 132.57 132.16 132.20 9,293 +0.06(+0.05%)
Aug 09, 2021 131.83 132.33 131.65 132.14 199,718 +0.00(+0.00%)
Aug 06, 2021 132.15 132.46 131.96 132.14 9,642 +0.11(+0.08%)
Aug 05, 2021 131.50 132.03 131.50 132.03 9,323 +0.86(+0.66%)
Aug 04, 2021 131.34 131.68 131.09 131.17 5,786 -0.59(-0.45%)
Aug 03, 2021 130.82 131.81 130.52 131.76 9,647 +0.85(+0.65%)
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.