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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	118.20	118.46	117.02	117.53	6,316	-1.19(-1.00%)
May 27, 2022	117.63	118.72	117.54	118.72	11,044	+2.68(+2.31%)
May 26, 2022	115.36	116.49	115.36	116.04	34,237	+2.18(+1.92%)
May 25, 2022	112.95	114.15	112.61	113.85	11,606	+1.39(+1.24%)
May 24, 2022	111.27	112.68	111.02	112.46	14,718	-0.86(-0.76%)
May 23, 2022	112.43	113.53	111.96	113.32	14,922	+1.56(+1.39%)
May 20, 2022	112.35	112.35	109.59	111.77	19,063	-0.13(-0.11%)
May 19, 2022	111.83	112.69	110.99	111.89	172,356	+0.10(+0.09%)
May 18, 2022	114.57	114.57	111.45	111.80	9,558	-4.25(-3.66%)
May 17, 2022	115.13	116.04	114.65	116.04	8,361	+2.32(+2.04%)
May 16, 2022	113.54	114.63	113.41	113.72	4,648	-0.57(-0.50%)
May 13, 2022	113.80	114.39	113.70	114.29	8,867	+2.96(+2.66%)
May 12, 2022	110.10	112.09	109.70	111.33	21,258	+0.48(+0.44%)
May 11, 2022	113.23	114.00	110.70	110.85	17,138	-1.41(-1.26%)
May 10, 2022	114.17	114.17	111.22	112.26	48,173	-0.32(-0.28%)
May 09, 2022	114.85	114.88	112.14	112.58	24,640	-3.84(-3.30%)
May 06, 2022	116.11	117.14	115.55	116.42	9,079	-1.10(-0.94%)
May 05, 2022	120.26	120.26	116.76	117.52	17,253	-3.96(-3.26%)
May 04, 2022	117.78	121.48	117.42	121.48	13,757	+3.18(+2.69%)
May 03, 2022	117.68	118.80	117.67	118.30	9,820	+0.98(+0.83%)
May 02, 2022	116.97	117.58	115.19	117.32	13,383	+0.41(+0.35%)
Apr 29, 2022	119.88	120.73	116.88	116.92	17,045	-3.83(-3.17%)
Apr 28, 2022	119.24	121.11	118.05	120.74	9,501	+2.12(+1.78%)
Apr 27, 2022	118.42	119.88	118.42	118.63	10,827	+0.16(+0.13%)
Apr 26, 2022	120.56	120.56	118.47	118.47	14,629	-2.93(-2.41%)
Apr 25, 2022	119.30	121.46	119.00	121.40	15,819	+0.39(+0.32%)
Apr 22, 2022	123.51	123.51	120.96	121.01	17,437	-3.29(-2.64%)
Apr 21, 2022	127.08	127.08	124.30	124.30	15,172	-2.15(-1.70%)
Apr 20, 2022	126.12	127.12	126.12	126.45	14,644	+0.60(+0.48%)
Apr 19, 2022	125.26	125.97	125.25	125.85	6,250	+2.20(+1.78%)
Apr 18, 2022	123.92	124.25	123.24	123.64	46,683	-0.53(-0.43%)
Apr 14, 2022	125.07	125.11	124.17	124.17	9,286	-0.96(-0.76%)
Apr 13, 2022	124.20	125.13	123.83	125.13	7,110	+1.59(+1.29%)
Apr 12, 2022	124.81	125.37	123.21	123.54	64,404	-0.39(-0.31%)
Apr 11, 2022	124.33	125.13	123.86	123.92	9,707	-1.21(-0.97%)
Apr 08, 2022	125.74	125.74	125.05	125.13	3,893	+0.10(+0.08%)
Apr 07, 2022	123.88	125.49	123.68	125.03	12,926	+0.41(+0.33%)
Apr 06, 2022	124.21	125.06	124.21	124.63	8,360	-0.72(-0.57%)
Apr 05, 2022	126.29	126.55	125.22	125.34	13,746	-1.58(-1.24%)
Apr 04, 2022	126.65	126.95	126.41	126.92	3,730	+0.44(+0.34%)
Apr 01, 2022	126.51	126.59	125.60	126.48	6,856	+0.55(+0.44%)
Mar 31, 2022	127.57	127.75	125.93	125.93	38,349	-1.69(-1.32%)
Mar 30, 2022	128.63	128.63	127.09	127.62	25,946	-1.13(-0.88%)
Mar 29, 2022	128.01	128.80	127.82	128.75	55,048	+2.11(+1.66%)
Mar 28, 2022	125.99	126.67	125.50	126.65	27,277	+0.41(+0.32%)
Mar 25, 2022	125.86	126.29	125.36	126.24	7,160	+0.60(+0.48%)
Mar 24, 2022	124.89	125.64	124.82	125.64	7,948	+1.49(+1.20%)
Mar 23, 2022	124.71	125.31	124.15	124.15	8,026	-1.57(-1.25%)
Mar 22, 2022	125.54	125.92	125.38	125.72	7,461	+1.14(+0.91%)
Mar 21, 2022	124.86	124.86	123.97	124.59	5,346	-0.24(-0.19%)
Mar 18, 2022	123.48	124.83	123.29	124.83	10,702	+1.26(+1.02%)
Mar 17, 2022	121.85	123.60	121.85	123.57	309,946	+1.67(+1.37%)
Mar 16, 2022	120.39	121.92	120.30	121.90	17,243	+2.45(+2.05%)
Mar 15, 2022	118.67	119.51	118.22	119.45	13,408	+2.00(+1.70%)
Mar 14, 2022	118.83	118.83	117.06	117.46	72,413	-0.82(-0.70%)
Mar 11, 2022	120.55	120.55	118.19	118.28	8,320	-1.53(-1.28%)
Mar 10, 2022	119.39	119.85	118.41	119.81	7,246	-0.38(-0.31%)
Mar 09, 2022	120.04	120.74	119.90	120.19	11,454	+2.75(+2.34%)
Mar 08, 2022	118.27	120.18	117.36	117.43	6,521	-0.80(-0.68%)
Mar 07, 2022	120.91	120.92	118.23	118.23	39,160	-3.53(-2.90%)
Mar 04, 2022	120.99	121.77	120.58	121.77	17,914	-0.78(-0.64%)
Mar 03, 2022	123.69	123.69	121.92	122.55	16,016	-0.83(-0.67%)
Mar 02, 2022	121.96	123.66	121.82	123.37	9,259	+2.53(+2.09%)

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.