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

124.88 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 123.02 124.92 123.02 124.88 16,283 +1.54(+1.25%)
Apr 20, 2021 124.19 124.19 122.90 123.34 21,520 -0.97(-0.78%)
Apr 19, 2021 124.81 125.00 123.93 124.31 49,638 -0.79(-0.63%)
Apr 16, 2021 125.17 125.27 124.80 125.10 48,500 +0.37(+0.30%)
Apr 15, 2021 124.25 124.76 124.09 124.73 16,565 +1.14(+0.92%)
Apr 14, 2021 123.52 124.37 123.48 123.59 82,425 +0.07(+0.06%)
Apr 13, 2021 123.07 123.69 123.00 123.52 30,434 +0.19(+0.15%)
Apr 12, 2021 123.08 123.35 122.84 123.33 7,661 +0.23(+0.19%)
Apr 09, 2021 122.66 123.13 122.42 123.10 24,000 +0.60(+0.49%)
Apr 08, 2021 122.45 122.58 121.85 122.50 196,276 +0.41(+0.34%)
Apr 07, 2021 122.46 122.56 121.96 122.09 17,715 -0.52(-0.42%)
Apr 06, 2021 122.17 122.89 122.17 122.61 14,127 +0.32(+0.26%)
Apr 05, 2021 122.34 122.38 121.80 122.29 28,212 +0.93(+0.77%)
Apr 01, 2021 120.58 121.39 120.58 121.36 20,700 +1.28(+1.07%)
Mar 31, 2021 120.05 120.56 119.91 120.08 77,833 +0.50(+0.42%)
Mar 30, 2021 118.95 119.81 118.95 119.58 11,898 +0.35(+0.29%)
Mar 29, 2021 120.04 120.07 118.69 119.24 47,316 -0.85(-0.70%)
Mar 26, 2021 118.90 120.18 118.21 120.08 34,800 +1.84(+1.56%)
Mar 25, 2021 116.26 118.54 115.90 118.24 114,262 +0.71(+0.60%)
Mar 24, 2021 118.69 119.26 117.49 117.53 39,783 -0.70(-0.59%)
Mar 23, 2021 119.48 119.75 117.93 118.23 48,470 -1.89(-1.57%)
Mar 22, 2021 119.64 120.53 119.57 120.12 127,006 +0.36(+0.30%)
Mar 19, 2021 119.61 120.32 118.96 119.76 1,046,400 +0.08(+0.07%)
Mar 18, 2021 120.78 121.54 119.39 119.68 13,463 -1.65(-1.36%)
Mar 17, 2021 120.39 121.44 119.99 121.33 8,019 +0.39(+0.33%)
Mar 16, 2021 121.63 121.63 120.61 120.94 12,151 -1.05(-0.86%)
Mar 15, 2021 121.12 122.04 120.53 121.99 12,396 +1.18(+0.98%)
Mar 12, 2021 119.76 120.82 119.74 120.81 54,600 +0.62(+0.52%)
Mar 11, 2021 119.65 120.62 119.65 120.19 33,775 +1.44(+1.21%)
Mar 10, 2021 118.80 119.22 118.49 118.75 23,857 +1.11(+0.94%)
Mar 09, 2021 117.80 118.52 117.47 117.64 23,458 +1.02(+0.87%)
Mar 08, 2021 116.55 118.30 116.55 116.62 148,613 +0.14(+0.12%)
Mar 05, 2021 114.62 116.80 112.33 116.48 143,200 +2.27(+1.99%)
Mar 04, 2021 116.47 116.60 112.57 114.21 148,258 -2.14(-1.84%)
Mar 03, 2021 117.89 117.89 116.34 116.35 128,969 -1.51(-1.28%)
Mar 02, 2021 118.73 118.74 117.84 117.86 47,466 -0.85(-0.72%)
Mar 01, 2021 118.06 119.19 117.92 118.71 54,059 +2.75(+2.37%)
Feb 26, 2021 116.68 117.06 115.03 115.96 59,400 -0.33(-0.28%)
Feb 25, 2021 119.42 119.52 115.83 116.29 67,193 -3.09(-2.59%)
Feb 24, 2021 117.63 119.61 117.63 119.38 493,913 +1.45(+1.23%)
Feb 23, 2021 117.05 118.22 115.78 117.93 50,635 +0.14(+0.12%)
Feb 22, 2021 117.95 118.71 117.79 117.79 35,334 -0.87(-0.73%)
Feb 19, 2021 118.12 118.94 118.12 118.66 16,700 +1.09(+0.93%)
Feb 18, 2021 117.48 117.95 116.88 117.57 54,771 -0.72(-0.61%)
Feb 17, 2021 117.98 118.35 117.29 118.29 32,217 -0.28(-0.24%)
Feb 16, 2021 119.29 119.29 118.34 118.57 28,542 -0.09(-0.08%)
Feb 12, 2021 117.54 118.72 117.54 118.66 121,900 +0.76(+0.64%)
Feb 11, 2021 118.17 118.21 116.95 117.90 206,227 +0.28(+0.24%)
Feb 10, 2021 118.13 118.23 116.94 117.62 116,698 +0.29(+0.25%)
Feb 09, 2021 117.05 117.63 116.92 117.33 127,592 +0.14(+0.12%)
Feb 08, 2021 116.68 117.21 116.36 117.19 470,038 +1.19(+1.03%)
Feb 05, 2021 115.86 116.11 115.62 116.00 37,500 +0.90(+0.78%)
Feb 04, 2021 114.27 115.14 114.27 115.10 28,775 +1.35(+1.19%)
Feb 03, 2021 113.57 113.96 113.05 113.75 35,868 +0.20(+0.18%)
Feb 02, 2021 112.99 113.93 112.99 113.55 43,017 +1.80(+1.61%)
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.