UK markets close in 4 hours 51 minutes

iShares Edge MSCI USA Size Factor ETF (SIZE)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
138.02-1.04 (-0.75%)
At close: 04:00PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 2024139.23139.23137.93138.02138.0264,500
24 May 2024138.66139.31138.66139.06139.061,800
23 May 2024138.98139.25137.98137.98137.983,100
22 May 2024140.41140.64139.60139.86139.863,200
21 May 2024140.42140.71140.29140.67140.675,400
20 May 2024141.09141.10140.63140.91140.912,400
17 May 2024140.51140.75140.51140.69140.691,700
16 May 2024140.96140.96140.40140.40140.401,200
15 May 2024140.51141.09140.51141.09141.093,200
14 May 2024139.13139.69138.96139.65139.6517,400
13 May 2024139.51139.51138.78138.87138.8732,900
10 May 2024139.14139.14138.79138.93138.9311,600
09 May 2024138.47138.88138.41138.88138.8812,600
08 May 2024137.37137.81137.32137.75137.753,400
07 May 2024138.03138.23137.85137.85137.852,200
06 May 2024137.33137.56137.30137.56137.561,300
03 May 2024137.02137.02136.23136.69136.6913,100
02 May 2024134.71135.25134.71135.25135.251,400
01 May 2024134.09135.83134.00134.27134.272,700
30 Apr 2024134.74134.74134.74134.74134.74800
29 Apr 2024136.71136.80136.38136.80136.801,100
26 Apr 2024135.57136.24135.57136.01136.012,100
25 Apr 2024134.29135.81134.29135.49135.493,200
24 Apr 2024135.72135.96135.39135.64135.649,900
23 Apr 2024135.76136.01135.52135.82135.822,500
22 Apr 2024133.55134.66133.28134.28134.282,100
19 Apr 2024133.05133.42132.93133.02133.022,800
18 Apr 2024134.01134.01133.09133.09133.091,500
17 Apr 2024133.57133.65133.11133.11133.119,700
16 Apr 2024134.01134.53133.57134.00134.004,500
15 Apr 2024137.28137.28134.20134.45134.45180,300
12 Apr 2024137.18137.18135.68135.68135.6860,100
11 Apr 2024138.31138.51137.53138.51138.5168,600
10 Apr 2024138.42138.66138.26138.26138.262,700
09 Apr 2024139.59140.45139.57140.45140.451,300
08 Apr 2024140.28140.38140.02140.03140.0316,300
05 Apr 2024138.91139.78138.91139.64139.6412,300
04 Apr 2024141.37141.37138.67138.67138.679,800
03 Apr 2024139.61140.39139.61140.24140.246,000
02 Apr 2024139.76139.93139.67139.93139.931,600
01 Apr 2024141.44141.47141.34141.34141.341,400
28 Mar 2024141.92142.30141.92142.29142.292,600
27 Mar 2024140.79141.62140.67141.59141.592,800
26 Mar 2024140.51140.51139.89139.89139.89182,300
25 Mar 2024140.21140.26139.99139.99139.9911,700
22 Mar 2024140.72140.72140.17140.22140.2213,400
21 Mar 2024141.17141.20141.12141.12141.123,900
21 Mar 20240.543 Dividend
20 Mar 2024139.00140.54139.00140.52139.983,800
19 Mar 2024137.99139.16137.99139.16138.622,100
18 Mar 2024138.49138.72138.27138.27137.742,400
15 Mar 2024137.70138.14137.70137.93137.402,800
14 Mar 2024138.40138.40137.75138.27137.7451,800
13 Mar 2024139.98140.09139.60139.77139.2315,800
12 Mar 2024139.29139.64138.97139.58139.047,400
11 Mar 2024138.65139.04138.47138.96138.422,100
08 Mar 2024139.81140.05138.90139.03138.491,800
07 Mar 2024139.10139.30139.03139.30138.763,100
06 Mar 2024138.07138.35137.70138.28137.758,500
05 Mar 2024137.65137.65136.51137.03136.506,300
04 Mar 2024137.70138.48137.70138.08137.553,300
01 Mar 2024136.97137.74136.97137.74137.2112,000
29 Feb 2024136.30136.95136.30136.95136.429,600
28 Feb 2024135.96136.24135.81135.81135.292,500
27 Feb 2024135.64135.94135.59135.94135.4141,500
26 Feb 2024135.97135.97135.27135.34134.826,200
23 Feb 2024135.58135.95135.05135.05134.536,900
22 Feb 2024134.91135.37134.65135.37134.853,400
21 Feb 2024133.31133.69133.28133.69133.172,200
20 Feb 2024133.70133.79133.34133.62133.106,800
16 Feb 2024134.79135.29134.23134.29133.7713,900
15 Feb 2024133.82135.14133.82135.11134.59211,700
14 Feb 2024133.05133.53132.71133.41132.8934,000
13 Feb 2024132.12132.37131.00131.85131.347,900
12 Feb 2024134.19134.60134.16134.20133.683,100
09 Feb 2024133.22133.43132.90133.34132.8214,500
08 Feb 2024132.80133.11132.56133.06132.552,600
07 Feb 2024132.53132.83132.44132.54132.0319,800
06 Feb 2024131.64132.02131.62131.96131.455,400
05 Feb 2024131.83131.83130.59131.05130.54147,900
02 Feb 2024131.99132.39131.77132.39131.884,300
01 Feb 2024131.05132.34130.54132.34131.8313,200
31 Jan 2024132.44132.44130.68130.68130.184,800
30 Jan 2024132.35132.83132.33132.67132.1610,200
29 Jan 2024131.61132.83131.58132.83132.326,600
26 Jan 2024131.83131.85131.43131.63131.128,000
25 Jan 2024131.41131.50130.80131.50130.992,500
24 Jan 2024131.97131.97130.34130.34129.844,000
23 Jan 2024131.34131.41130.79131.12130.611,900
22 Jan 2024131.35131.35130.73131.21130.7011,600
19 Jan 2024128.77130.25128.77130.15129.655,900
18 Jan 2024128.46129.06127.95129.02128.5221,400
17 Jan 2024128.15128.50127.87128.33127.835,900
16 Jan 2024129.23129.66129.02129.42128.923,200
12 Jan 2024130.96130.96130.01130.21129.7120,800
11 Jan 2024129.41130.46129.41130.46129.9617,900
10 Jan 2024130.43130.94130.43130.81130.304,200
09 Jan 2024130.38130.92130.29130.60130.1023,000
08 Jan 2024130.11131.22130.09131.21130.7027,800
05 Jan 2024130.06130.11129.54129.61129.112,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...