SIZE - iShares Edge MSCI USA Size Factor ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201992.3092.3291.7691.7691.766,500
Jul 18, 201991.6392.1391.6292.1392.132,800
Jul 17, 201992.1892.2391.8391.8391.832,800
Jul 16, 201992.7092.8492.4892.4892.4810,500
Jul 15, 201992.8192.8192.4592.6392.638,000
Jul 12, 201992.2292.7792.2292.7692.7625,300
Jul 11, 201991.7692.0391.7692.0392.032,400
Jul 10, 201992.3392.3391.8691.9291.9225,800
Jul 09, 201991.3391.8991.3091.8691.8672,000
Jul 08, 201991.9891.9891.5291.7191.7114,200
Jul 05, 201991.9592.3091.5792.2692.266,100
Jul 03, 201992.0992.3892.0992.3892.387,300
Jul 02, 201991.3691.5191.2991.5191.516,700
Jul 01, 201992.1092.1091.2591.5791.5725,800
Jun 28, 201990.4691.0790.4591.0091.0010,000
Jun 27, 201989.9090.1989.8590.1990.1915,500
Jun 26, 201989.9089.9089.5489.5489.545,200
Jun 25, 201990.1690.2089.6489.6489.6411,100
Jun 24, 201990.7590.7590.2990.3190.315,400
Jun 21, 201990.9090.9090.8290.8290.824,300
Jun 20, 201991.1891.2690.3891.1391.136,000
Jun 19, 201989.9990.3989.8390.2990.2917,700
Jun 18, 201989.4690.2589.4689.9089.9010,600
Jun 17, 201989.0289.2388.9688.9688.966,900
Jun 17, 20190.424 Dividend
Jun 14, 201989.7089.7089.2689.4389.017,000
Jun 13, 201989.7189.8389.4889.7189.2837,100
Jun 12, 201989.0989.2889.0989.1888.768,300
Jun 11, 201990.0190.0489.2289.3588.9319,400
Jun 10, 201989.6390.0089.4789.4889.06249,300
Jun 07, 201989.0889.2589.0889.0888.663,800
Jun 06, 201988.1588.4987.8788.4187.995,600
Jun 05, 201987.7788.0987.1688.0987.675,300
Jun 04, 201986.2287.4586.1987.4587.0442,800
Jun 03, 201985.7585.7585.0085.3884.9815,900
May 31, 201985.1485.4285.0185.0384.6370,000
May 30, 201986.4286.4285.6986.0085.593,500
May 29, 201985.6885.9785.4385.9085.4937,600
May 28, 201987.2687.4086.5386.5386.121,800
May 24, 201987.5787.5787.0887.2886.8748,400
May 23, 201987.0187.3686.6387.1186.7054,200
May 22, 201988.4688.6088.2588.3487.929,300
May 21, 201988.1688.8988.1688.7488.32388,600
May 20, 201987.8387.9887.6687.7887.362,300
May 17, 201988.5189.1788.3788.3787.952,600
May 16, 201988.5489.3488.5488.9988.574,000
May 15, 201987.3888.4787.3888.2987.8711,600
May 14, 201987.6688.3787.6687.9987.57173,500
May 13, 201987.4787.4786.7787.1486.7320,100
May 10, 201988.7689.3987.7889.3988.9721,200
May 09, 201988.4889.1387.8789.0288.6013,600
May 08, 201989.4289.6689.1289.2188.7980,100
May 07, 201989.7489.7488.6889.3088.884,600
May 06, 201989.7690.9589.7690.8290.3923,200
May 03, 201990.8291.2990.8291.2990.8633,400
May 02, 201990.2990.4189.8390.3789.945,900
May 01, 201991.4591.4590.4590.4590.029,400
Apr 30, 201991.0391.3590.8891.3590.923,400
Apr 29, 201991.0691.2891.0691.0790.642,400
Apr 26, 201990.6391.0790.6191.0790.643,900
Apr 25, 201990.5390.7290.2490.5390.1015,500
Apr 24, 201991.1891.3191.1291.1290.693,300
Apr 23, 201990.5391.2090.5391.1490.714,500
Apr 22, 201990.1690.2790.1190.2789.848,200
Apr 18, 201990.1690.4690.1290.3989.96340,800
Apr 17, 201990.6390.6690.1690.1689.736,000
Apr 16, 201990.9890.9890.6190.7690.3310,400
Apr 15, 201991.1291.1790.6990.7790.344,900
Apr 12, 201990.8890.9890.6790.9790.548,200
Apr 11, 201990.2790.3389.9990.2589.8252,800
Apr 10, 201989.7490.1089.6290.0989.668,900
Apr 09, 201989.6389.8189.3689.5189.096,900
Apr 08, 201989.9790.2589.8690.2089.77785,500
Apr 05, 201990.0090.2589.9990.2589.828,000
Apr 04, 201989.6089.6589.2489.6489.224,700
Apr 03, 201989.4989.7589.3389.4689.049,700
Apr 02, 201989.2089.2088.8889.1488.7212,400
Apr 01, 201988.7289.1888.7289.1588.7311,500
Mar 29, 201987.7788.1087.7787.9987.577,000
Mar 28, 201987.4587.4887.0387.4887.073,200
Mar 27, 201987.5387.5386.5686.9886.5711,700
Mar 26, 201987.4287.4286.8787.3586.944,500
Mar 25, 201986.3786.8886.2286.6286.21123,700
Mar 22, 201987.6487.8186.6386.6586.2411,400
Mar 21, 201987.2388.6887.2388.5188.0923,100
Mar 20, 201987.6187.9887.0587.4187.0010,200
Mar 20, 20190.207 Dividend
Mar 19, 201988.6388.8287.9588.1487.5239,600
Mar 18, 201988.0288.4588.0288.3587.729,700
Mar 15, 201987.9388.3187.9187.9487.3212,200
Mar 14, 201987.9687.9687.6287.6887.061,900
Mar 13, 201987.6288.1587.6287.8287.2092,200
Mar 12, 201987.2087.5187.1187.3786.75967,300
Mar 11, 201986.6486.9986.6486.9986.372,200
Mar 08, 201985.2685.8785.2685.8785.266,200
Mar 07, 201986.0586.5085.9086.0985.48100,600
Mar 06, 201987.4087.4086.8186.8286.2110,300
Mar 05, 201987.9187.9187.5387.5686.948,900
Mar 04, 201988.5488.5487.2487.8087.1815,800
Mar 01, 201988.4688.5287.9688.3287.696,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...