SIZE - iShares Edge MSCI USA Size Factor ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 201994.6094.6694.4194.6194.61442,219
Nov 15, 201994.4794.6794.2494.6394.631,366,200
Nov 14, 201993.8494.1593.6493.9493.947,964,300
Nov 13, 201993.7693.9293.6193.7493.7446,200
Nov 12, 201993.8993.9093.6693.8193.812,300
Nov 11, 201993.7093.7793.7093.7293.725,100
Nov 08, 201993.4693.8693.1793.8293.82130,800
Nov 07, 201993.8894.0093.5593.6193.6137,600
Nov 06, 201993.4693.4793.1593.4293.4232,200
Nov 05, 201993.6993.6993.4993.5293.5224,200
Nov 04, 201993.6693.6693.4793.5893.586,200
Nov 01, 201992.5793.1092.5793.0893.0849,000
Oct 31, 201992.1392.1391.5291.9791.979,100
Oct 30, 201992.1692.5891.9792.4992.4922,300
Oct 29, 201992.2792.6992.2792.4892.484,000
Oct 28, 201992.4592.5192.3892.3892.384,500
Oct 25, 201991.5792.1391.5792.0192.017,200
Oct 24, 201991.6891.7691.2491.6491.644,200
Oct 23, 201990.9391.4490.9391.4491.4456,900
Oct 22, 201991.6191.6191.1491.1491.1448,500
Oct 21, 201991.1291.3391.1291.3091.306,200
Oct 18, 201990.5590.8590.4990.6790.6793,700
Oct 17, 201990.9891.0890.7390.7990.7943,900
Oct 16, 201990.5690.7190.3290.4490.449,300
Oct 15, 201990.1490.8690.1490.7190.7130,800
Oct 14, 201989.7289.9789.6589.8889.8852,400
Oct 11, 201990.2690.7790.0390.1190.11191,600
Oct 10, 201988.5289.0088.5188.8788.8712,400
Oct 09, 201988.0488.5488.0488.2788.2728,700
Oct 08, 201988.0488.2987.5187.5387.53159,900
Oct 07, 201989.2189.4989.1589.1589.152,800
Oct 04, 201988.6289.5388.6289.5389.5312,500
Oct 03, 201987.8388.4687.0088.4688.4658,400
Oct 02, 201988.3788.3787.5487.7987.7914,500
Oct 01, 201991.0891.1189.4189.4189.4118,700
Sep 30, 201990.8790.9690.7890.7890.7857,400
Sep 27, 201991.1391.1390.1690.3090.306,100
Sep 26, 201991.0491.0490.5390.8090.806,200
Sep 25, 201990.5491.1390.2991.0391.035,500
Sep 24, 201991.3891.4590.2190.4090.408,400
Sep 24, 20190.363 Dividend
Sep 23, 201991.6191.7791.5991.6391.2713,500
Sep 20, 201992.1992.2691.6191.6191.255,600
Sep 19, 201992.3592.5192.0492.0691.7019,300
Sep 18, 201992.2592.2791.5492.2791.9013,000
Sep 17, 201992.2192.4391.9992.4292.0528,600
Sep 16, 201991.9192.3791.9192.3792.0014,400
Sep 13, 201992.4892.6392.1192.1791.8045,200
Sep 12, 201992.3492.4291.9292.1891.8115,100
Sep 11, 201991.3992.0391.0592.0391.6714,500
Sep 10, 201990.6991.2890.5991.2890.9296,000
Sep 09, 201990.9691.0290.6891.0190.65254,200
Sep 06, 201990.9090.9090.6190.6190.256,700
Sep 05, 201990.7990.7990.4690.5190.1520,000
Sep 04, 201988.8489.2988.8489.2688.9111,600
Sep 03, 201988.2188.3987.8188.2587.9011,700
Aug 30, 201989.2289.2288.7588.9288.572,100
Aug 29, 201988.4888.8088.4088.7488.394,300
Aug 28, 201986.5987.6086.5287.5487.1931,000
Aug 27, 201987.8487.9786.9186.9686.6217,100
Aug 26, 201987.4487.4886.8987.3186.9624,000
Aug 23, 201988.3988.9386.3486.6186.2753,500
Aug 22, 201988.6389.1088.5488.9888.6310,200
Aug 21, 201988.9689.0788.8389.0288.677,400
Aug 20, 201988.5188.7988.3288.3287.974,300
Aug 19, 201989.0989.0988.9788.9788.621,400
Aug 16, 201987.0387.9887.0387.9187.564,200
Aug 15, 201986.8286.8386.3386.6086.264,100
Aug 14, 201987.9087.9086.4886.6186.2712,400
Aug 13, 201988.2689.6088.2589.2188.8635,800
Aug 12, 201988.6088.6087.9788.0487.697,900
Aug 09, 201989.7889.7889.0789.3889.0321,500
Aug 08, 201989.1090.2189.1090.2089.84314,300
Aug 07, 201987.4088.6287.2188.6288.2747,300
Aug 06, 201987.8988.4487.4488.4488.0913,200
Aug 05, 201988.6688.6687.0387.3787.0211,000
Aug 02, 201990.4190.4189.5890.0189.65236,600
Aug 01, 201991.9692.6390.6290.8890.5233,800
Jul 31, 201992.8993.0092.1092.1091.7415,300
Jul 30, 201992.3392.8392.3392.8092.43207,000
Jul 29, 201993.1093.1092.7392.8392.46273,300
Jul 26, 201992.7493.1992.7193.1592.783,900
Jul 25, 201993.1193.1192.5992.5992.223,300
Jul 24, 201992.8093.2992.7293.2392.8619,500
Jul 23, 201992.0292.5491.9992.5492.177,300
Jul 22, 201991.9891.9891.6691.7691.4022,400
Jul 19, 201992.3092.3291.7691.7691.406,500
Jul 18, 201991.6392.1391.6292.1391.772,800
Jul 17, 201992.1892.2391.8391.8391.472,800
Jul 16, 201992.7092.8492.4892.4892.1110,500
Jul 15, 201992.8192.8192.4592.6392.268,000
Jul 12, 201992.2292.7792.2292.7692.3925,300
Jul 11, 201991.7692.0391.7692.0391.672,400
Jul 10, 201992.3392.3391.8691.9291.5625,800
Jul 09, 201991.3391.8991.3091.8691.5072,000
Jul 08, 201991.9891.9891.5291.7191.3514,200
Jul 05, 201991.9592.3091.5792.2691.896,100
Jul 03, 201992.0992.3892.0992.3892.017,300
Jul 02, 201991.3691.5191.2991.5191.156,700
Jul 01, 201992.1092.1091.2591.5791.2125,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...