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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	136.76	137.60	135.68	137.58	2,724	+1.26(+0.92%)
May 30, 2024	136.36	136.47	136.32	136.32	2,468	+0.23(+0.17%)
May 29, 2024	136.38	136.38	136.09	136.09	1,683	-1.51(-1.10%)
May 28, 2024	138.80	138.80	137.50	137.60	64,717	-1.04(-0.75%)
May 24, 2024	138.23	138.89	138.23	138.63	1,771	+1.08(+0.78%)
May 23, 2024	138.55	138.82	137.56	137.56	3,064	-1.88(-1.35%)
May 22, 2024	139.98	140.21	139.17	139.43	3,227	-0.81(-0.58%)
May 21, 2024	139.99	140.28	139.86	140.24	5,446	-0.24(-0.17%)
May 20, 2024	140.66	140.67	140.20	140.48	2,438	+0.22(+0.16%)
May 17, 2024	140.08	140.32	140.08	140.26	1,678	+0.29(+0.21%)
May 16, 2024	140.53	140.53	139.97	139.97	1,186	-0.69(-0.49%)
May 15, 2024	140.08	140.66	140.08	140.66	3,241	+1.44(+1.03%)
May 14, 2024	138.70	139.26	138.53	139.22	17,437	+0.78(+0.56%)
May 13, 2024	139.08	139.08	138.35	138.44	33,017	-0.06(-0.04%)
May 10, 2024	138.71	138.71	138.36	138.50	11,669	+0.05(+0.04%)
May 09, 2024	138.04	138.45	137.99	138.45	12,652	+1.13(+0.82%)
May 08, 2024	136.94	137.39	136.90	137.33	3,378	-0.10(-0.07%)
May 07, 2024	137.61	137.81	137.42	137.42	2,190	+0.28(+0.21%)
May 06, 2024	136.91	137.14	136.88	137.14	1,298	+0.87(+0.64%)
May 03, 2024	136.60	136.60	135.81	136.27	13,136	+1.44(+1.07%)
May 02, 2024	134.29	134.83	134.29	134.83	1,355	+0.97(+0.73%)
May 01, 2024	133.68	135.41	133.58	133.86	2,705	-0.46(-0.35%)
Apr 30, 2024	134.32	134.32	134.32	134.32	836	-2.06(-1.51%)
Apr 29, 2024	136.28	136.38	135.96	136.38	1,088	+0.79(+0.58%)
Apr 26, 2024	135.15	135.82	135.15	135.59	2,125	+0.51(+0.38%)
Apr 25, 2024	133.88	135.39	133.88	135.08	3,197	-0.15(-0.11%)
Apr 24, 2024	135.30	135.54	134.97	135.22	9,946	-0.18(-0.13%)
Apr 23, 2024	135.34	135.59	135.10	135.40	2,510	+1.53(+1.15%)
Apr 22, 2024	133.14	134.25	132.87	133.87	2,096	+1.26(+0.95%)
Apr 19, 2024	132.64	133.01	132.52	132.61	2,795	-0.07(-0.05%)
Apr 18, 2024	133.60	133.60	132.68	132.68	1,517	-0.02(-0.01%)
Apr 17, 2024	133.16	133.24	132.70	132.70	9,705	-0.89(-0.66%)
Apr 16, 2024	133.60	134.12	133.15	133.59	4,470	-0.45(-0.34%)
Apr 15, 2024	136.86	136.86	133.79	134.04	180,873	-1.23(-0.91%)
Apr 12, 2024	136.76	136.76	135.26	135.26	60,265	-2.82(-2.04%)
Apr 11, 2024	137.88	138.08	137.11	138.08	68,793	+0.25(+0.18%)
Apr 10, 2024	137.99	138.23	137.84	137.84	2,689	-2.18(-1.56%)
Apr 09, 2024	139.16	140.02	139.15	140.02	1,321	+0.42(+0.30%)
Apr 08, 2024	139.85	139.95	139.59	139.60	16,383	+0.39(+0.28%)
Apr 05, 2024	138.48	139.35	138.48	139.21	12,292	+0.97(+0.70%)
Apr 04, 2024	140.94	140.94	138.24	138.24	9,861	-1.57(-1.12%)
Apr 03, 2024	139.18	139.95	139.18	139.81	6,060	+0.31(+0.22%)
Apr 02, 2024	139.33	139.50	139.24	139.50	1,634	-1.40(-1.00%)
Apr 01, 2024	141.00	141.03	140.90	140.90	1,427	-0.94(-0.67%)
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%)

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.