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

130.98 USD -1.24 (-0.94%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 131.44 131.44 129.91 130.98 6,917 -1.24(-0.94%)
Dec 02, 2021 129.70 132.65 129.70 132.22 12,645 +2.93(+2.27%)
Dec 01, 2021 133.75 133.76 129.29 129.29 8,322 -2.29(-1.74%)
Nov 30, 2021 133.90 134.07 131.46 131.58 21,566 -3.34(-2.48%)
Nov 29, 2021 135.43 135.47 134.00 134.92 6,144 +1.06(+0.79%)
Nov 26, 2021 134.42 134.42 133.62 133.86 12,030 -2.90(-2.12%)
Nov 24, 2021 135.99 136.78 135.90 136.76 6,094 +0.37(+0.27%)
Nov 23, 2021 136.56 136.56 135.67 136.39 15,204 +0.06(+0.04%)
Nov 22, 2021 137.66 137.66 136.33 136.33 3,788 -0.65(-0.47%)
Nov 19, 2021 137.34 137.61 136.98 136.98 5,136 -0.68(-0.49%)
Nov 18, 2021 138.36 137.66 137.58 137.66 4,745 -0.54(-0.39%)
Nov 17, 2021 138.55 138.55 137.99 138.20 14,253 -0.77(-0.55%)
Nov 16, 2021 138.58 139.40 138.58 138.97 22,495 +0.50(+0.36%)
Nov 15, 2021 138.55 138.69 138.33 138.47 16,925 +0.09(+0.07%)
Nov 12, 2021 137.89 138.46 137.89 138.38 3,635 +1.06(+0.77%)
Nov 11, 2021 137.42 137.48 137.23 137.32 3,206 +0.42(+0.31%)
Nov 10, 2021 138.33 136.88 136.90 5,194 -1.32(-0.96%)
Nov 09, 2021 137.99 138.30 137.70 138.22 41,313 -0.02(-0.01%)
Nov 08, 2021 138.32 138.32 137.95 138.24 20,450 +0.59(+0.43%)
Nov 05, 2021 138.27 138.36 137.51 137.65 5,102 +0.47(+0.34%)
Nov 04, 2021 137.42 137.62 136.84 137.18 35,548 -0.04(-0.03%)
Nov 03, 2021 136.35 137.28 136.35 137.22 6,146 +0.67(+0.49%)
Nov 02, 2021 136.33 136.60 136.07 136.55 22,243 +0.28(+0.21%)
Nov 01, 2021 135.60 136.27 135.56 136.27 13,955 +0.99(+0.73%)
Oct 29, 2021 135.32 135.45 135.10 135.28 4,537 -0.02(-0.01%)
Oct 28, 2021 134.92 135.35 134.79 135.30 6,405 +1.41(+1.05%)
Oct 27, 2021 135.74 135.74 133.82 133.89 4,122 -1.69(-1.25%)
Oct 26, 2021 136.37 135.58 135.58 7,371 -0.40(-0.29%)
Oct 25, 2021 135.39 136.15 135.34 135.98 13,263 +0.42(+0.31%)
Oct 22, 2021 135.40 135.84 134.99 135.56 5,485 +0.21(+0.16%)
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%)
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.