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

136.01 +0.52 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 132.67 133.06 132.54 132.54 39,620 -0.27(-0.20%)
Dec 30, 2021 132.72 133.38 132.72 132.81 3,564 +0.09(+0.07%)
Dec 29, 2021 132.50 132.85 132.18 132.72 15,304 +0.35(+0.27%)
Dec 28, 2021 132.66 132.95 132.29 132.37 15,196 -0.10(-0.07%)
Dec 27, 2021 131.13 132.46 131.09 132.46 9,256 +1.42(+1.08%)
Dec 23, 2021 130.84 131.39 130.77 131.04 3,675 +0.99(+0.76%)
Dec 22, 2021 129.66 130.12 129.65 130.06 11,426 +0.83(+0.64%)
Dec 21, 2021 127.64 129.29 127.64 129.23 6,271 +2.66(+2.10%)
Dec 20, 2021 126.79 126.79 125.55 126.57 816,979 -1.85(-1.44%)
Dec 17, 2021 128.55 129.49 127.89 128.42 25,487 -0.52(-0.40%)
Dec 16, 2021 130.04 130.50 128.57 128.94 35,665 -0.69(-0.53%)
Dec 15, 2021 127.67 129.67 127.35 129.62 63,782 +1.54(+1.20%)
Dec 14, 2021 128.15 128.91 127.64 128.09 43,330 -0.95(-0.73%)
Dec 13, 2021 129.27 129.45 129.04 129.04 7,039 -0.74(-0.57%)
Dec 10, 2021 130.29 130.29 129.30 129.78 366,152 +0.39(+0.30%)
Dec 09, 2021 130.64 130.64 129.39 129.39 130,470 -1.44(-1.10%)
Dec 08, 2021 130.59 131.09 130.36 130.84 52,815 +0.66(+0.51%)
Dec 07, 2021 129.38 130.69 129.38 130.17 8,046 +2.49(+1.95%)
Dec 06, 2021 127.53 127.93 127.53 127.68 18,829 +1.56(+1.24%)
Dec 03, 2021 126.56 126.56 125.09 126.12 7,183 -1.19(-0.94%)
Dec 02, 2021 124.88 127.72 124.88 127.31 13,132 +2.82(+2.27%)
Dec 01, 2021 128.78 128.79 124.49 124.49 8,642 -2.20(-1.74%)
Nov 30, 2021 128.93 129.09 126.58 126.69 22,397 -3.22(-2.48%)
Nov 29, 2021 130.40 130.44 129.03 129.91 6,380 +1.02(+0.79%)
Nov 26, 2021 129.43 129.43 128.66 128.89 12,493 -2.79(-2.12%)
Nov 24, 2021 130.94 131.70 130.85 131.68 6,328 +0.36(+0.27%)
Nov 23, 2021 131.49 131.49 130.63 131.33 15,790 +0.06(+0.04%)
Nov 22, 2021 132.55 132.55 131.27 131.27 3,934 -0.63(-0.47%)
Nov 19, 2021 132.24 132.50 131.89 131.89 5,334 -0.65(-0.49%)
Nov 18, 2021 133.22 132.55 132.47 132.55 4,927 -0.52(-0.39%)
Nov 17, 2021 133.41 133.41 132.87 133.07 14,802 -0.74(-0.55%)
Nov 16, 2021 133.44 134.22 133.44 133.81 23,362 +0.48(+0.36%)
Nov 15, 2021 133.41 133.54 133.19 133.33 17,577 +0.09(+0.07%)
Nov 12, 2021 132.77 133.32 132.77 133.24 3,775 +1.02(+0.77%)
Nov 11, 2021 132.32 132.38 132.13 132.22 3,329 +0.41(+0.31%)
Nov 10, 2021 133.19 131.80 131.82 5,394 -1.27(-0.96%)
Nov 09, 2021 132.87 133.16 132.59 133.09 42,906 -0.02(-0.01%)
Nov 08, 2021 133.18 133.18 132.83 133.11 21,238 +0.57(+0.43%)
Nov 05, 2021 133.14 133.22 132.40 132.54 5,298 +0.45(+0.34%)
Nov 04, 2021 132.32 132.51 131.76 132.09 36,918 -0.04(-0.03%)
Nov 03, 2021 131.29 132.18 131.29 132.12 6,382 +0.65(+0.49%)
Nov 02, 2021 131.27 131.53 131.02 131.48 23,100 +0.27(+0.21%)
Nov 01, 2021 130.56 131.21 130.53 131.21 14,493 +0.95(+0.73%)
Oct 29, 2021 130.30 130.42 130.09 130.26 4,711 -0.02(-0.02%)
Oct 28, 2021 129.91 130.32 129.78 130.28 6,651 +1.36(+1.05%)
Oct 27, 2021 130.70 130.70 128.85 128.92 4,280 -1.63(-1.25%)
Oct 26, 2021 131.31 130.55 130.55 7,655 -0.39(-0.29%)
Oct 25, 2021 130.36 131.09 130.31 130.93 13,774 +0.40(+0.31%)
Oct 22, 2021 130.37 130.80 129.98 130.53 5,696 +0.21(+0.16%)
Oct 21, 2021 129.80 130.32 129.70 130.32 6,282 +0.42(+0.32%)
Oct 20, 2021 129.28 129.90 129.25 129.90 13,428 +0.79(+0.61%)
Oct 19, 2021 128.83 129.21 128.66 129.11 416,075 +0.78(+0.61%)
Oct 18, 2021 127.50 128.33 127.40 128.33 18,832 +0.32(+0.25%)
Oct 15, 2021 128.42 128.42 127.97 128.01 19,523 +0.37(+0.29%)
Oct 14, 2021 126.59 127.65 126.58 127.65 17,872 +2.09(+1.66%)
Oct 13, 2021 125.03 125.63 124.52 125.56 15,950 +0.66(+0.53%)
Oct 12, 2021 124.76 125.30 124.57 124.89 51,458 +0.40(+0.32%)
Oct 11, 2021 125.81 125.88 124.44 124.50 15,350 -0.64(-0.51%)
Oct 08, 2021 125.66 125.89 125.08 125.14 25,133 -0.48(-0.38%)
Oct 07, 2021 125.49 126.42 125.49 125.62 73,913 +1.25(+1.01%)
Oct 06, 2021 122.92 124.36 122.47 124.36 42,394 +0.42(+0.34%)
Oct 05, 2021 123.24 124.56 123.23 123.94 8,771 +1.09(+0.89%)
Oct 04, 2021 123.93 123.93 122.55 122.85 75,719 -1.39(-1.12%)
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.