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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	86.03	86.13	85.30	85.30	16,468	-0.65(-0.75%)
Jul 30, 2019	85.51	85.97	85.51	85.95	223,551	-0.03(-0.03%)
Jul 29, 2019	86.22	86.22	85.88	85.97	295,132	-0.30(-0.34%)
Jul 26, 2019	85.89	86.31	85.86	86.27	4,211	+0.52(+0.60%)
Jul 25, 2019	86.23	86.23	85.75	85.75	3,515	-0.59(-0.69%)
Jul 24, 2019	85.95	86.40	85.87	86.34	21,103	+0.64(+0.74%)
Jul 23, 2019	85.22	85.71	85.19	85.71	7,845	+0.72(+0.85%)
Jul 22, 2019	85.19	85.19	84.89	84.98	24,228	+0.00(+0.00%)
Jul 19, 2019	85.48	85.50	84.98	84.98	7,018	-0.35(-0.41%)
Jul 18, 2019	84.86	85.33	84.85	85.33	3,074	+0.28(+0.33%)
Jul 17, 2019	85.37	85.42	85.05	85.05	3,065	-0.60(-0.70%)
Jul 16, 2019	85.85	85.98	85.65	85.65	11,377	-0.14(-0.16%)
Jul 15, 2019	85.96	85.96	85.62	85.79	8,631	-0.12(-0.14%)
Jul 12, 2019	85.41	85.92	85.41	85.91	27,209	+0.67(+0.79%)
Jul 11, 2019	84.98	85.24	84.98	85.24	2,548	+0.10(+0.12%)
Jul 10, 2019	85.51	85.51	85.07	85.13	27,808	+0.06(+0.07%)
Jul 09, 2019	84.58	85.10	84.56	85.08	77,763	+0.14(+0.16%)
Jul 08, 2019	85.19	85.19	84.76	84.94	15,310	-0.51(-0.60%)
Jul 05, 2019	85.16	85.48	84.81	85.45	6,478	-0.11(-0.13%)
Jul 03, 2019	85.29	85.56	85.29	85.56	7,882	+0.81(+0.95%)
Jul 02, 2019	84.61	84.75	84.54	84.75	7,277	-0.06(-0.07%)
Jul 01, 2019	85.30	85.30	84.51	84.81	28,403	+0.53(+0.63%)
Jun 28, 2019	83.78	84.34	83.77	84.28	10,797	+0.75(+0.90%)
Jun 27, 2019	83.26	83.53	83.22	83.53	16,704	+0.61(+0.73%)
Jun 26, 2019	83.26	83.26	82.92	82.92	5,567	-0.10(-0.12%)
Jun 25, 2019	83.50	83.54	83.02	83.02	11,997	-0.62(-0.74%)
Jun 24, 2019	84.05	84.05	83.62	83.64	5,800	-0.47(-0.56%)
Jun 21, 2019	84.19	84.19	84.11	84.11	4,534	-0.29(-0.34%)
Jun 20, 2019	84.45	84.52	83.70	84.40	6,434	+0.78(+0.93%)
Jun 19, 2019	83.34	83.71	83.20	83.62	19,125	+0.36(+0.43%)
Jun 18, 2019	82.85	83.58	82.85	83.26	11,486	+0.87(+1.06%)
Jun 17, 2019	82.44	82.64	82.39	82.39	7,449	-0.04(-0.05%)
Jun 14, 2019	82.68	82.68	82.28	82.43	7,485	-0.26(-0.31%)
Jun 13, 2019	82.69	82.80	82.48	82.69	40,204	+0.49(+0.59%)
Jun 12, 2019	82.12	82.29	82.12	82.20	9,008	-0.16(-0.19%)
Jun 11, 2019	82.97	82.99	82.24	82.36	21,001	-0.12(-0.15%)
Jun 10, 2019	82.62	82.96	82.47	82.48	270,433	+0.37(+0.45%)
Jun 07, 2019	82.10	82.27	82.10	82.11	4,014	+0.62(+0.76%)
Jun 06, 2019	81.25	81.57	80.99	81.49	6,038	+0.30(+0.37%)
Jun 05, 2019	80.90	81.20	80.34	81.19	5,695	+0.59(+0.73%)
Jun 04, 2019	79.47	80.61	79.45	80.61	46,384	+1.91(+2.42%)
Jun 03, 2019	79.04	79.04	78.35	78.70	17,221	+0.32(+0.41%)
May 31, 2019	78.48	78.74	78.35	78.38	75,834	-0.89(-1.13%)
May 30, 2019	79.66	79.66	78.98	79.27	3,812	+0.09(+0.12%)
May 29, 2019	78.98	79.24	78.74	79.18	40,713	-0.58(-0.73%)
May 28, 2019	80.43	80.56	79.76	79.76	1,937	-0.69(-0.86%)
May 24, 2019	80.72	80.72	80.27	80.45	52,508	+0.16(+0.20%)
May 23, 2019	80.20	80.52	79.85	80.29	58,823	-1.13(-1.39%)
May 22, 2019	81.54	81.67	81.34	81.43	10,084	-0.37(-0.45%)
May 21, 2019	81.26	81.93	81.26	81.79	421,540	+0.88(+1.09%)
May 20, 2019	80.96	81.10	80.80	80.91	2,478	-0.54(-0.66%)
May 17, 2019	81.58	82.19	81.45	81.45	2,820	-0.57(-0.70%)
May 16, 2019	81.61	82.35	81.61	82.03	4,315	+0.65(+0.79%)
May 15, 2019	80.54	81.55	80.54	81.38	12,631	+0.28(+0.34%)
May 14, 2019	80.80	81.45	80.80	81.10	188,204	+0.78(+0.98%)
May 13, 2019	80.63	80.63	79.98	80.32	21,792	-2.07(-2.52%)
May 10, 2019	81.81	82.39	80.91	82.39	22,999	+0.34(+0.42%)
May 09, 2019	81.56	82.16	80.99	82.05	14,717	-0.18(-0.21%)
May 08, 2019	82.42	82.64	82.15	82.23	86,949	-0.08(-0.10%)
May 07, 2019	82.72	82.72	81.74	82.31	5,001	-1.40(-1.67%)
May 06, 2019	82.74	83.83	82.74	83.71	25,211	-0.43(-0.51%)
May 03, 2019	83.71	84.15	83.71	84.15	36,127	+0.85(+1.02%)
May 02, 2019	83.22	83.34	82.80	83.30	6,436	-0.07(-0.09%)

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.