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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	57.94	57.94	57.94	57.94	1,102	-0.09(-0.15%)
May 28, 2015	57.88	58.03	57.88	58.03	15,181	+0.03(+0.06%)
May 27, 2015	57.91	57.99	57.91	57.99	613	+0.36(+0.63%)
May 26, 2015	57.67	57.67	57.63	57.63	1,156	-0.67(-1.15%)
May 22, 2015	58.31	58.30	58.30	58.30	2,671	+0.02(+0.03%)
May 21, 2015	58.28	58.28	58.28	58.28	664	-0.09(-0.15%)
May 20, 2015	58.30	58.37	58.30	58.37	693	+0.13(+0.22%)
May 18, 2015	58.24	58.24	58.24	58.24	47	+0.34(+0.58%)
May 15, 2015	57.91	57.91	57.91	57.91	227	+0.49(+0.85%)
May 13, 2015	57.61	57.61	57.41	57.41	13	-0.06(-0.10%)
May 12, 2015	57.48	57.48	57.48	57.48	319	-0.34(-0.58%)
May 08, 2015	57.78	57.83	57.78	57.81	197	+0.64(+1.12%)
May 07, 2015	56.94	57.24	56.94	57.17	7,942	+0.47(+0.84%)
May 06, 2015	57.26	57.26	56.70	56.70	1,306	-0.30(-0.53%)
May 05, 2015	57.05	57.10	56.97	57.00	7,289	-0.89(-1.55%)
May 04, 2015	57.92	57.92	57.89	57.90	1,332	+0.44(+0.76%)
May 01, 2015	57.46	57.46	57.46	57.46	412	+0.45(+0.79%)
Apr 30, 2015	57.46	57.46	56.91	57.01	586,494	-0.49(-0.86%)
Apr 29, 2015	57.35	57.53	57.35	57.50	1,359	-0.25(-0.44%)
Apr 28, 2015	57.69	57.76	57.69	57.76	677	-0.16(-0.28%)
Apr 27, 2015	58.22	58.22	57.92	57.92	14,453	-0.03(-0.06%)
Apr 24, 2015	57.96	57.96	57.96	57.96	292	-0.27(-0.46%)
Apr 23, 2015	58.22	58.22	58.22	58.22	279	+0.24(+0.42%)
Apr 22, 2015	57.71	57.98	57.71	57.98	617	+0.09(+0.16%)
Apr 20, 2015	57.87	57.93	57.83	57.89	132	+0.65(+1.13%)
Apr 17, 2015	57.49	57.49	57.24	57.24	1,720	-0.73(-1.26%)
Apr 16, 2015	57.97	58.03	57.97	57.98	1,025	+0.09(+0.15%)
Apr 14, 2015	58.11	58.11	57.87	57.89	101	+0.04(+0.06%)
Apr 13, 2015	58.63	58.63	57.85	57.85	16,065	-0.26(-0.44%)
Apr 10, 2015	58.07	58.12	58.07	58.11	7,725	+0.29(+0.51%)
Apr 09, 2015	57.65	57.85	57.62	57.82	3,159	+0.09(+0.15%)
Apr 08, 2015	57.73	57.73	57.73	57.73	243	-0.17(-0.30%)
Apr 07, 2015	58.41	58.41	57.91	57.91	1,158	-0.03(-0.05%)
Apr 06, 2015	58.01	58.04	57.88	57.93	3,527	+0.43(+0.74%)
Apr 02, 2015	57.04	57.51	57.51	57.51	40,073	+0.19(+0.33%)
Apr 01, 2015	57.39	57.39	57.04	57.32	24,990	-0.02(-0.03%)
Mar 31, 2015	57.55	57.78	57.34	57.34	585,235	-0.51(-0.88%)
Mar 30, 2015	57.38	57.85	57.38	57.85	988	+0.84(+1.47%)
Mar 27, 2015	56.96	57.01	56.92	57.01	1,486	+0.14(+0.25%)
Mar 26, 2015	56.98	56.98	56.61	56.87	2,722	-0.14(-0.25%)
Mar 25, 2015	57.25	57.25	57.01	57.01	928	-1.06(-1.82%)
Mar 24, 2015	58.26	58.29	58.05	58.07	5,635	-0.36(-0.62%)
Mar 23, 2015	58.51	58.59	58.43	58.43	33,674	-0.08(-0.13%)
Mar 20, 2015	58.33	58.51	58.22	58.51	1,944	+0.65(+1.12%)
Mar 19, 2015	58.09	58.09	57.83	57.86	2,238	-0.47(-0.81%)
Mar 18, 2015	57.18	58.34	57.18	58.34	15,959	+1.00(+1.74%)
Mar 17, 2015	57.34	57.34	57.34	57.34	1,756	-0.19(-0.33%)
Mar 16, 2015	57.37	57.53	57.37	57.53	1,533	+0.64(+1.12%)
Mar 13, 2015	57.60	57.60	56.61	56.89	2,580	-0.12(-0.20%)
Mar 12, 2015	57.01	57.01	57.01	57.01	537	+0.55(+0.97%)
Mar 11, 2015	56.57	56.57	56.44	56.46	3,667	-0.09(-0.15%)
Mar 10, 2015	56.61	56.65	56.50	56.54	3,514	-0.65(-1.13%)
Mar 09, 2015	57.19	57.19	57.19	57.19	501	+0.23(+0.41%)
Mar 06, 2015	57.10	57.10	56.96	56.96	918	-0.87(-1.50%)
Mar 05, 2015	58.16	58.16	57.77	57.83	10,155	+0.22(+0.39%)
Mar 04, 2015	58.42	57.97	57.58	57.60	2,144	-0.37(-0.64%)
Mar 03, 2015	57.92	57.97	57.92	57.97	2,107	-0.08(-0.13%)

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.