Skip to main content

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

141.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 140.79 141.62 140.67 141.59 2,758 +1.71(+1.22%)
Mar 26, 2024 140.51 140.51 139.88 139.88 182,311 -0.10(-0.07%)
Mar 25, 2024 140.21 140.26 139.99 139.99 11,651 -0.23(-0.17%)
Mar 22, 2024 140.72 140.72 140.17 140.22 13,353 -0.90(-0.64%)
Mar 21, 2024 141.17 141.19 141.12 141.12 3,860 +1.14(+0.82%)
Mar 20, 2024 138.46 140.00 138.46 139.98 3,833 +1.35(+0.98%)
Mar 19, 2024 137.46 138.62 137.46 138.62 2,091 +0.89(+0.64%)
Mar 18, 2024 137.95 138.18 137.74 137.74 2,366 +0.34(+0.25%)
Mar 15, 2024 137.17 137.61 137.17 137.40 2,805 -0.34(-0.24%)
Mar 14, 2024 137.86 137.86 137.22 137.73 51,981 -1.50(-1.07%)
Mar 13, 2024 139.44 139.55 139.06 139.23 15,907 +0.19(+0.14%)
Mar 12, 2024 138.75 139.10 138.43 139.04 7,469 +0.62(+0.45%)
Mar 11, 2024 138.11 138.50 137.94 138.42 2,066 -0.07(-0.05%)
Mar 08, 2024 139.27 139.51 138.36 138.50 1,819 -0.26(-0.19%)
Mar 07, 2024 138.56 138.76 138.49 138.76 3,105 +1.02(+0.74%)
Mar 06, 2024 137.54 137.81 137.17 137.75 8,582 +1.25(+0.91%)
Mar 05, 2024 137.12 137.12 135.98 136.50 6,336 -1.05(-0.76%)
Mar 04, 2024 137.17 137.94 137.17 137.55 3,334 +0.34(+0.25%)
Mar 01, 2024 136.44 137.21 136.44 137.21 12,030 +0.79(+0.58%)
Feb 29, 2024 135.77 136.42 135.77 136.42 9,614 +1.13(+0.84%)
Feb 28, 2024 135.43 135.71 135.29 135.29 2,522 -0.12(-0.09%)
Feb 27, 2024 135.11 135.41 135.06 135.41 41,676 +0.60(+0.44%)
Feb 26, 2024 135.44 135.44 134.75 134.82 6,252 +0.29(+0.21%)
Feb 23, 2024 135.06 135.42 134.53 134.53 6,914 -0.32(-0.24%)
Feb 22, 2024 134.39 134.85 134.13 134.85 3,376 +1.67(+1.25%)
Feb 21, 2024 132.79 133.18 132.76 133.18 2,191 +0.07(+0.05%)
Feb 20, 2024 133.18 133.27 132.82 133.10 6,873 -0.67(-0.50%)
Feb 16, 2024 134.27 134.77 133.71 133.77 13,952 -0.82(-0.61%)
Feb 15, 2024 133.30 134.61 133.30 134.59 212,546 +1.69(+1.27%)
Feb 14, 2024 132.54 133.01 132.20 132.89 34,104 +1.55(+1.18%)
Feb 13, 2024 131.61 131.86 130.50 131.34 7,953 -2.34(-1.75%)
Feb 12, 2024 133.66 134.08 133.64 133.68 3,077 +0.86(+0.65%)
Feb 09, 2024 132.71 132.91 132.38 132.82 14,557 +0.28(+0.21%)
Feb 08, 2024 132.29 132.59 132.04 132.54 2,588 +0.52(+0.39%)
Feb 07, 2024 132.02 132.32 131.92 132.03 19,871 +0.58(+0.44%)
Feb 06, 2024 131.13 131.51 131.11 131.45 5,462 +0.91(+0.69%)
Feb 05, 2024 131.32 131.32 130.09 130.54 148,469 -1.33(-1.01%)
Feb 02, 2024 131.48 131.88 131.26 131.88 4,300 +0.05(+0.04%)
Feb 01, 2024 130.54 131.83 130.03 131.83 13,216 +1.65(+1.27%)
Jan 31, 2024 131.93 131.93 130.18 130.18 4,845 -1.98(-1.50%)
Jan 30, 2024 131.84 132.32 131.82 132.16 10,239 -0.16(-0.12%)
Jan 29, 2024 131.10 132.32 131.07 132.32 6,618 +1.19(+0.91%)
Jan 26, 2024 131.32 131.34 130.92 131.12 7,988 +0.13(+0.10%)
Jan 25, 2024 130.90 130.99 130.29 130.99 2,472 +1.16(+0.89%)
Jan 24, 2024 131.46 131.46 129.84 129.84 4,063 -0.78(-0.59%)
Jan 23, 2024 130.83 130.90 130.28 130.61 1,865 -0.09(-0.07%)
Jan 22, 2024 130.84 130.84 130.22 130.70 11,661 +1.06(+0.81%)
Jan 19, 2024 128.27 129.75 128.27 129.65 5,897 +1.13(+0.88%)
Jan 18, 2024 127.96 128.56 127.45 128.52 21,447 +0.69(+0.54%)
Jan 17, 2024 127.65 128.00 127.38 127.83 5,892 -1.09(-0.84%)
Jan 16, 2024 128.73 129.16 128.52 128.92 3,177 -0.79(-0.61%)
Jan 12, 2024 130.45 130.45 129.51 129.71 20,926 -0.25(-0.19%)
Jan 11, 2024 128.91 129.96 128.91 129.96 17,940 -0.35(-0.27%)
Jan 10, 2024 129.93 130.43 129.93 130.30 4,196 +0.21(+0.16%)
Jan 09, 2024 129.88 130.41 129.79 130.09 23,127 -0.61(-0.47%)
Jan 08, 2024 129.61 130.71 129.59 130.70 27,932 +1.59(+1.23%)
Jan 05, 2024 129.56 129.61 129.03 129.11 2,105 +0.40(+0.31%)
Jan 04, 2024 128.96 129.21 128.71 128.71 4,035 -0.22(-0.17%)
Jan 03, 2024 128.88 129.84 128.84 128.93 7,365 -1.98(-1.51%)
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.