Skip to main content

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

137.13 +0.89 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 80.66 81.34 80.01 81.20 38,767 +0.21(+0.26%)
May 28, 2020 81.95 82.04 80.78 80.99 31,182 -0.39(-0.47%)
May 27, 2020 80.88 81.38 79.75 81.38 31,529 +1.63(+2.05%)
May 26, 2020 80.03 80.34 79.69 79.74 39,435 +1.83(+2.35%)
May 22, 2020 77.42 78.01 77.38 77.91 14,058 +0.23(+0.30%)
May 21, 2020 78.16 78.16 77.19 77.68 29,378 -0.41(-0.53%)
May 20, 2020 77.86 78.45 77.86 78.09 24,660 +1.17(+1.53%)
May 19, 2020 77.54 77.98 76.92 76.92 50,633 -0.69(-0.90%)
May 18, 2020 76.69 78.02 76.69 77.61 51,996 +3.22(+4.33%)
May 15, 2020 73.41 74.50 73.10 74.39 28,862 +0.34(+0.46%)
May 14, 2020 72.22 74.06 71.21 74.05 30,468 +0.85(+1.17%)
May 13, 2020 74.78 74.78 72.48 73.20 222,267 -2.07(-2.74%)
May 12, 2020 76.52 76.86 75.26 75.26 26,602 -1.70(-2.21%)
May 11, 2020 76.45 77.44 76.24 76.96 23,662 -0.26(-0.34%)
May 08, 2020 76.46 77.32 76.35 77.23 94,256 +1.72(+2.28%)
May 07, 2020 75.13 76.22 75.13 75.51 835,973 +1.30(+1.75%)
May 06, 2020 75.25 75.25 74.21 74.21 53,609 -0.70(-0.93%)
May 05, 2020 75.05 75.77 74.79 74.91 51,074 +0.84(+1.13%)
May 04, 2020 73.36 74.15 72.99 74.07 62,365 +0.23(+0.32%)
May 01, 2020 74.71 74.71 73.46 73.84 103,202 -2.34(-3.07%)
Apr 30, 2020 77.31 77.31 76.00 76.18 44,236 -1.75(-2.24%)
Apr 29, 2020 77.17 78.36 77.04 77.92 68,275 +2.13(+2.81%)
Apr 28, 2020 76.72 77.03 75.53 75.79 63,721 +0.46(+0.61%)
Apr 27, 2020 74.10 75.62 74.10 75.33 99,477 +1.90(+2.58%)
Apr 24, 2020 72.81 73.71 72.28 73.43 187,235 +1.01(+1.40%)
Apr 23, 2020 72.47 73.67 72.26 72.42 91,356 +0.14(+0.19%)
Apr 22, 2020 72.18 72.67 71.56 72.28 110,949 +1.45(+2.04%)
Apr 21, 2020 71.25 72.07 70.52 70.83 218,989 -2.15(-2.95%)
Apr 20, 2020 73.00 74.18 72.73 72.98 130,378 -1.27(-1.71%)
Apr 17, 2020 73.35 74.40 73.20 74.25 165,614 +2.58(+3.60%)
Apr 16, 2020 71.84 71.88 70.82 71.67 210,935 +0.03(+0.04%)
Apr 15, 2020 71.74 72.04 71.05 71.64 303,009 -2.13(-2.89%)
Apr 14, 2020 73.32 74.18 72.95 73.77 519,716 +1.78(+2.48%)
Apr 13, 2020 73.17 73.17 71.04 71.99 1,346,022 -1.43(-1.94%)
Apr 09, 2020 72.68 74.51 72.57 73.41 6,591,463 +1.70(+2.37%)
Apr 08, 2020 69.58 72.11 69.16 71.72 397,467 +2.91(+4.23%)
Apr 07, 2020 70.83 71.36 68.79 68.80 160,641 +0.57(+0.84%)
Apr 06, 2020 66.05 68.64 66.05 68.23 125,769 +4.90(+7.74%)
Apr 03, 2020 64.31 64.89 62.75 63.33 81,476 -1.20(-1.86%)
Apr 02, 2020 63.34 65.22 63.07 64.53 118,118 +0.88(+1.39%)
Apr 01, 2020 64.47 64.84 63.11 63.65 134,791 -3.37(-5.03%)
Mar 31, 2020 67.99 68.49 66.65 67.02 106,064 -1.28(-1.87%)
Mar 30, 2020 66.90 68.44 66.04 68.30 133,172 +1.66(+2.49%)
Mar 27, 2020 66.37 68.34 65.71 66.64 151,556 -2.06(-2.99%)
Mar 26, 2020 65.69 68.95 65.66 68.70 296,461 +3.88(+5.98%)
Mar 25, 2020 63.73 67.55 62.46 64.82 157,542 +1.66(+2.63%)
Mar 24, 2020 60.41 63.35 60.41 63.16 182,693 +5.85(+10.21%)
Mar 23, 2020 59.33 59.33 56.17 57.31 141,641 -1.74(-2.95%)
Mar 20, 2020 62.60 63.34 59.06 59.06 139,446 -2.82(-4.55%)
Mar 19, 2020 60.34 62.67 58.53 61.88 146,776 +1.42(+2.35%)
Mar 18, 2020 61.53 62.90 57.63 60.46 183,641 -5.18(-7.89%)
Mar 17, 2020 63.52 66.21 62.06 65.63 220,697 +4.14(+6.74%)
Mar 16, 2020 62.64 66.80 61.49 61.49 176,134 -9.68(-13.59%)
Mar 13, 2020 69.87 71.17 65.48 71.17 353,277 +5.18(+7.85%)
Mar 12, 2020 67.99 70.22 64.95 65.99 635,751 -7.26(-9.91%)
Mar 11, 2020 75.47 75.47 72.38 73.25 137,577 -4.27(-5.51%)
Mar 10, 2020 76.91 77.58 73.52 77.52 384,489 +3.38(+4.56%)
Mar 09, 2020 74.32 77.05 73.80 74.14 391,820 -7.14(-8.78%)
Mar 06, 2020 80.55 81.87 79.43 81.28 128,620 -1.73(-2.08%)
Mar 05, 2020 83.90 84.60 82.28 83.01 70,798 -2.99(-3.47%)
Mar 04, 2020 84.42 86.04 83.75 85.99 96,245 +3.12(+3.76%)
Mar 03, 2020 85.01 86.31 82.18 82.88 163,354 -2.03(-2.40%)
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.