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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	141.48	141.86	141.48	141.85	2,649	+0.69(+0.49%)
Mar 27, 2024	140.36	141.19	140.24	141.16	2,766	+1.70(+1.22%)
Mar 26, 2024	140.08	140.08	139.46	139.46	182,873	-0.10(-0.07%)
Mar 25, 2024	139.78	139.83	139.56	139.56	11,686	-0.23(-0.17%)
Mar 22, 2024	140.29	140.29	139.74	139.79	13,394	-0.90(-0.64%)
Mar 21, 2024	140.74	140.76	140.69	140.69	3,871	+1.14(+0.82%)
Mar 20, 2024	138.04	139.57	138.04	139.55	3,845	+1.35(+0.98%)
Mar 19, 2024	137.03	138.20	137.03	138.20	2,097	+0.88(+0.64%)
Mar 18, 2024	137.53	137.75	137.31	137.31	2,373	+0.34(+0.25%)
Mar 15, 2024	136.75	137.18	136.75	136.97	2,814	-0.34(-0.25%)
Mar 14, 2024	137.44	137.44	136.80	137.31	52,141	-1.49(-1.07%)
Mar 13, 2024	139.01	139.12	138.64	138.80	15,956	+0.19(+0.14%)
Mar 12, 2024	138.32	138.67	138.01	138.61	7,492	+0.62(+0.45%)
Mar 11, 2024	137.69	138.07	137.51	138.00	2,073	-0.07(-0.05%)
Mar 08, 2024	138.84	139.08	137.94	138.07	1,824	-0.27(-0.19%)
Mar 07, 2024	138.14	138.34	138.07	138.34	3,114	+1.01(+0.74%)
Mar 06, 2024	137.11	137.39	136.75	137.32	8,608	+1.24(+0.91%)
Mar 05, 2024	136.70	136.70	135.56	136.08	6,356	-1.05(-0.76%)
Mar 04, 2024	136.75	137.52	136.75	137.13	3,345	+0.34(+0.25%)
Mar 01, 2024	136.02	136.79	136.02	136.79	12,067	+0.78(+0.58%)
Feb 29, 2024	135.36	136.00	135.36	136.00	9,643	+1.13(+0.84%)
Feb 28, 2024	135.02	135.30	134.87	134.87	2,530	-0.12(-0.09%)
Feb 27, 2024	134.69	135.00	134.65	135.00	41,804	+0.60(+0.44%)
Feb 26, 2024	135.02	135.02	134.33	134.40	6,271	+0.29(+0.21%)
Feb 23, 2024	134.64	135.00	134.11	134.11	6,936	-0.32(-0.24%)
Feb 22, 2024	133.97	134.43	133.72	134.43	3,386	+1.66(+1.25%)
Feb 21, 2024	132.38	132.77	132.35	132.77	2,198	+0.07(+0.06%)
Feb 20, 2024	132.77	132.86	132.42	132.69	6,894	-0.67(-0.50%)
Feb 16, 2024	133.86	134.35	133.30	133.36	13,995	-0.81(-0.61%)
Feb 15, 2024	132.89	134.20	132.89	134.17	213,202	+1.69(+1.27%)
Feb 14, 2024	132.13	132.60	131.79	132.49	34,210	+1.55(+1.18%)
Feb 13, 2024	131.21	131.45	130.10	130.94	7,978	-2.33(-1.75%)
Feb 12, 2024	133.25	133.67	133.23	133.27	3,087	+0.85(+0.64%)
Feb 09, 2024	132.30	132.50	131.97	132.42	14,602	+0.28(+0.21%)
Feb 08, 2024	131.88	132.19	131.64	132.14	2,595	+0.52(+0.39%)
Feb 07, 2024	131.61	131.91	131.52	131.62	19,933	+0.58(+0.44%)
Feb 06, 2024	130.73	131.10	130.71	131.05	5,478	+0.90(+0.69%)
Feb 05, 2024	130.92	130.92	129.69	130.14	148,926	-1.33(-1.01%)
Feb 02, 2024	131.07	131.47	130.86	131.47	4,313	+0.05(+0.04%)
Feb 01, 2024	130.14	131.42	129.63	131.42	13,256	+1.65(+1.27%)
Jan 31, 2024	131.52	131.52	129.77	129.77	4,860	-1.98(-1.50%)
Jan 30, 2024	131.43	131.91	131.41	131.75	10,271	-0.16(-0.12%)
Jan 29, 2024	130.70	131.91	130.67	131.91	6,639	+1.19(+0.91%)
Jan 26, 2024	130.92	130.94	130.52	130.72	8,013	+0.13(+0.10%)
Jan 25, 2024	130.50	130.59	129.89	130.59	2,480	+1.15(+0.89%)
Jan 24, 2024	131.06	131.06	129.44	129.44	4,076	-0.77(-0.59%)
Jan 23, 2024	130.43	130.50	129.88	130.21	1,870	-0.09(-0.07%)
Jan 22, 2024	130.44	130.44	129.82	130.30	11,697	+1.05(+0.81%)
Jan 19, 2024	127.88	129.35	127.88	129.25	5,915	+1.12(+0.88%)
Jan 18, 2024	127.57	128.17	127.06	128.13	21,514	+0.69(+0.54%)
Jan 17, 2024	127.26	127.61	126.98	127.44	5,910	-1.08(-0.84%)
Jan 16, 2024	128.34	128.76	128.13	128.52	3,187	-0.78(-0.61%)
Jan 12, 2024	130.05	130.05	129.11	129.31	20,991	-0.25(-0.19%)
Jan 11, 2024	128.51	129.56	128.51	129.56	17,995	-0.35(-0.27%)
Jan 10, 2024	129.53	130.03	129.53	129.90	4,209	+0.21(+0.16%)
Jan 09, 2024	129.48	130.01	129.39	129.69	23,198	-0.61(-0.47%)
Jan 08, 2024	129.21	130.31	129.19	130.30	28,018	+1.59(+1.23%)
Jan 05, 2024	129.16	129.21	128.64	128.71	2,111	+0.40(+0.31%)
Jan 04, 2024	128.56	128.81	128.31	128.31	4,048	-0.22(-0.17%)
Jan 03, 2024	128.48	129.44	128.44	128.53	7,388	-1.97(-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.