Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

137.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 56.40 56.40 56.32 56.32 495 +0.11(+0.20%)
Nov 26, 2014 56.17 56.21 56.21 56.21 1,281 +0.04(+0.08%)
Nov 25, 2014 56.14 56.21 56.14 56.16 3,324 +0.65(+1.17%)
Nov 19, 2014 55.51 55.51 55.51 55.51 163 -0.17(-0.31%)
Nov 18, 2014 55.50 55.69 55.48 55.69 1,119 +0.37(+0.67%)
Nov 17, 2014 55.08 55.36 55.08 55.32 1,243 +0.11(+0.20%)
Nov 13, 2014 55.20 55.20 55.20 55.20 160 -0.03(-0.05%)
Nov 12, 2014 55.22 55.23 55.22 55.23 2,393 -0.09(-0.17%)
Nov 10, 2014 55.32 55.32 55.32 55.32 65 +0.43(+0.78%)
Nov 05, 2014 54.77 54.90 54.77 54.90 26 +0.31(+0.57%)
Nov 04, 2014 54.63 54.63 54.59 54.59 639 -0.17(-0.31%)
Nov 03, 2014 54.84 54.84 54.69 54.76 37,499 +0.16(+0.29%)
Oct 31, 2014 54.54 54.61 54.50 54.60 41,712 +0.55(+1.02%)
Oct 30, 2014 53.82 54.20 53.82 54.05 70,346 +0.53(+0.99%)
Oct 28, 2014 53.56 53.56 53.51 53.52 214 +0.20(+0.38%)
Oct 24, 2014 53.33 53.34 53.32 53.32 138 +0.35(+0.66%)
Oct 23, 2014 52.92 53.00 52.91 52.96 14,541 +0.53(+1.01%)
Oct 22, 2014 52.73 52.86 52.43 52.43 212,486 +0.82(+1.60%)
Oct 20, 2014 51.44 51.61 51.61 51.61 1,864 +0.31(+0.60%)
Oct 17, 2014 51.43 51.43 51.23 51.30 49,767 +0.52(+1.03%)
Oct 16, 2014 50.13 50.78 50.13 50.78 2,990 +0.64(+1.28%)
Oct 15, 2014 50.42 50.42 49.75 50.13 27,537 -0.76(-1.48%)
Oct 14, 2014 51.13 51.29 50.89 50.89 4,589 -0.52(-1.02%)
Oct 13, 2014 51.55 51.55 51.11 51.41 3,648 -0.00(-0.00%)
Oct 10, 2014 52.05 52.05 51.41 51.41 2,591 -0.70(-1.35%)
Oct 09, 2014 52.70 52.70 52.11 52.11 50,006 -0.51(-0.98%)
Oct 08, 2014 52.61 52.63 52.61 52.63 1,108 +0.14(+0.26%)
Oct 07, 2014 52.49 52.49 52.49 52.49 295 -0.15(-0.29%)
Oct 06, 2014 52.68 52.68 52.65 52.65 127,234 -0.10(-0.19%)
Oct 03, 2014 52.61 52.75 52.61 52.75 3,620 +0.55(+1.04%)
Oct 02, 2014 52.20 52.20 52.20 52.20 267 +0.12(+0.23%)
Oct 01, 2014 52.35 52.35 52.08 52.08 2,104 -0.61(-1.16%)
Sep 30, 2014 52.69 52.69 52.69 52.69 129 +0.07(+0.13%)
Sep 29, 2014 52.82 52.82 52.60 52.62 4,763 -0.02(-0.03%)
Sep 26, 2014 52.64 52.64 52.64 52.64 57 +0.00(+0.00%)
Sep 25, 2014 53.13 53.13 52.64 52.64 1,856 -0.62(-1.16%)
Sep 24, 2014 52.78 53.26 52.78 53.26 1,713 +0.22(+0.42%)
Sep 23, 2014 53.31 53.31 53.03 53.03 2,360 -0.39(-0.74%)
Sep 22, 2014 53.44 53.44 53.43 53.43 1,203 -0.41(-0.76%)
Sep 19, 2014 53.84 53.84 53.84 53.84 355 +0.07(+0.14%)
Sep 18, 2014 53.84 53.84 53.73 53.76 3,863 +0.03(+0.05%)
Sep 17, 2014 53.87 53.88 53.74 53.74 1,570 -0.05(-0.10%)
Sep 16, 2014 53.33 53.79 53.33 53.79 6,181 +0.42(+0.79%)
Sep 15, 2014 53.39 53.41 53.29 53.37 4,470 -0.07(-0.12%)
Sep 12, 2014 53.57 53.57 53.43 53.43 3,103 -0.39(-0.72%)
Sep 11, 2014 53.82 53.82 53.82 53.82 228 -0.01(-0.02%)
Sep 10, 2014 53.83 53.83 53.83 53.83 78 +0.00(+0.00%)
Sep 09, 2014 53.92 53.92 53.76 53.83 16,901 -0.27(-0.49%)
Sep 08, 2014 54.44 54.44 53.92 54.10 32,463 +0.07(+0.13%)
Sep 05, 2014 54.60 54.60 53.84 54.03 4,606 +0.11(+0.21%)
Sep 04, 2014 54.06 54.06 53.91 53.92 4,518 -0.06(-0.11%)
Sep 03, 2014 54.16 54.17 53.93 53.98 264,387 +0.03(+0.05%)
Sep 02, 2014 54.05 54.10 53.91 53.95 85,984 +0.02(+0.03%)
Aug 29, 2014 53.77 53.93 53.93 53.93 5,359 +0.19(+0.35%)
Aug 28, 2014 53.76 53.76 53.75 53.75 6,000 +0.00(+0.00%)
Aug 27, 2014 53.75 53.75 53.75 53.75 174 -0.03(-0.06%)
Aug 26, 2014 53.78 53.78 53.78 53.78 572 +0.03(+0.05%)
Aug 25, 2014 53.93 53.53 53.75 53.75 4,700 +0.22(+0.42%)
Aug 22, 2014 53.59 53.65 53.53 53.53 13,055 -0.12(-0.23%)
Aug 21, 2014 53.65 53.48 53.48 53.65 448 +0.18(+0.33%)
Aug 20, 2014 53.06 53.49 53.06 53.48 2,374 +0.09(+0.16%)
Aug 19, 2014 53.36 53.39 53.35 53.39 1,556 +0.32(+0.60%)
Aug 18, 2014 53.00 53.08 53.00 53.08 10,620 +0.20(+0.37%)
Aug 15, 2014 52.88 52.88 52.88 52.88 236 +0.31(+0.59%)
Aug 14, 2014 52.64 52.64 52.55 52.57 942 +0.33(+0.63%)
Aug 13, 2014 52.24 52.24 52.24 52.24 921 +0.19(+0.37%)
Aug 12, 2014 52.21 52.21 52.02 52.05 12,463 -0.11(-0.21%)
Aug 11, 2014 52.38 52.42 52.13 52.16 14,178 +0.25(+0.48%)
Aug 08, 2014 51.49 51.95 51.49 51.91 194,310 +0.58(+1.14%)
Aug 07, 2014 51.75 51.81 51.32 51.32 20,571 -0.27(-0.53%)
Aug 06, 2014 51.54 51.75 51.54 51.60 23,412 -0.04(-0.08%)
Aug 05, 2014 51.82 51.82 51.44 51.64 10,676 -0.41(-0.79%)
Aug 04, 2014 51.77 52.06 51.77 52.05 3,152 +0.17(+0.33%)
Aug 01, 2014 51.97 52.02 51.63 51.88 3,973 -0.25(-0.48%)
Jul 31, 2014 52.33 52.48 51.92 52.13 8,386 -0.51(-0.96%)
Jul 30, 2014 53.27 53.27 52.64 52.64 12,410 -0.49(-0.92%)
Jul 29, 2014 53.25 53.25 53.02 53.13 1,409 +0.35(+0.67%)
Jul 28, 2014 53.01 53.32 52.78 52.78 2,580 -0.55(-1.03%)
Jul 24, 2014 53.25 53.32 53.32 53.32 932 +0.17(+0.32%)
Jul 23, 2014 53.16 53.15 53.16 53.16 1 +0.00(+0.00%)
Jul 22, 2014 53.20 53.25 53.16 53.16 43,776 +0.13(+0.25%)
Jul 21, 2014 53.02 53.02 53.02 53.02 1,106 -0.16(-0.31%)
Jul 18, 2014 53.03 53.19 52.94 53.19 1,116 +0.35(+0.67%)
Jul 17, 2014 52.90 52.90 52.84 52.84 1,843 -0.40(-0.76%)
Jul 16, 2014 53.24 53.24 53.24 53.24 602 +0.29(+0.55%)
Jul 14, 2014 52.95 52.95 52.95 52.95 0 +0.00(+0.00%)
Jul 11, 2014 52.95 52.95 52.95 52.95 90 +0.00(+0.00%)
Jul 10, 2014 52.95 52.95 52.91 52.95 3,833 -0.18(-0.34%)
Jul 09, 2014 53.13 53.13 53.13 53.13 501 +0.22(+0.42%)
Jul 08, 2014 52.90 52.90 52.90 52.90 772 -0.27(-0.52%)
Jul 07, 2014 53.18 53.18 53.18 53.18 429 -0.27(-0.50%)
Jul 03, 2014 53.44 53.44 53.44 53.44 932 +0.28(+0.53%)
Jul 02, 2014 53.28 53.32 53.16 53.16 3,077 -0.24(-0.45%)
Jul 01, 2014 53.40 53.40 53.40 53.40 264 +0.32(+0.60%)
Jun 30, 2014 53.20 53.20 53.08 53.08 393 +0.01(+0.02%)
Jun 27, 2014 53.08 53.08 53.08 53.08 309 +0.14(+0.26%)
Jun 26, 2014 52.80 52.94 52.73 52.94 1,272 -0.01(-0.02%)
Jun 25, 2014 52.86 52.95 52.86 52.95 1,845 -0.18(-0.34%)
Jun 24, 2014 53.45 53.45 53.13 53.13 1,745 -0.33(-0.61%)
Jun 23, 2014 53.45 53.45 53.45 53.45 238 +0.12(+0.23%)
Jun 20, 2014 53.38 53.39 53.33 53.33 8,062 +0.04(+0.08%)
Jun 19, 2014 53.27 53.29 53.23 53.29 1,414 +0.46(+0.88%)
Jun 18, 2014 52.83 52.83 52.83 52.83 241 +0.04(+0.07%)
Jun 11, 2014 52.79 52.79 52.79 52.79 0 +0.00(+0.00%)
Jun 10, 2014 52.79 52.79 52.79 52.79 235 -0.15(-0.28%)
Jun 06, 2014 52.94 52.94 52.94 52.94 466 +0.64(+1.23%)
Jun 05, 2014 52.29 52.29 52.29 52.29 104 +0.00(+0.00%)
Jun 04, 2014 52.76 52.76 52.26 52.29 2,696 -0.05(-0.09%)
Jun 02, 2014 52.21 52.34 52.34 52.34 22,370 +0.13(+0.24%)
May 30, 2014 52.11 52.22 52.11 52.22 5,803 +0.17(+0.33%)
May 29, 2014 51.91 52.05 51.91 52.05 19,541 +0.10(+0.20%)
May 28, 2014 51.93 51.96 51.77 51.94 7,581 +0.14(+0.27%)
May 27, 2014 51.84 51.88 51.78 51.81 18,675 +0.22(+0.43%)
May 23, 2014 51.46 51.58 51.58 51.58 3,495 +0.15(+0.30%)
May 22, 2014 51.32 51.50 51.32 51.43 7,017 +0.26(+0.50%)
May 21, 2014 51.20 51.20 51.10 51.17 5,473 +0.19(+0.37%)
May 20, 2014 51.10 51.15 50.88 50.98 19,006 -0.34(-0.67%)
May 19, 2014 51.28 51.32 51.28 51.32 1,854 +0.13(+0.25%)
May 16, 2014 51.02 51.20 51.02 51.20 4,730 +0.30(+0.59%)
May 15, 2014 51.05 51.06 50.90 50.90 3,170 -0.62(-1.20%)
May 14, 2014 51.51 51.51 51.51 51.51 782 -0.06(-0.12%)
May 13, 2014 51.69 51.69 51.56 51.57 2,320 +0.01(+0.02%)
May 12, 2014 51.69 51.69 51.44 51.56 1,196 +0.47(+0.92%)
May 09, 2014 51.13 51.13 51.08 51.09 6,481 -0.03(-0.07%)
May 08, 2014 51.13 51.13 51.13 51.13 73 +0.00(+0.00%)
May 07, 2014 51.14 51.14 51.12 51.13 633 +0.15(+0.30%)
May 06, 2014 51.11 51.11 50.97 50.97 826 -0.26(-0.50%)
May 05, 2014 51.23 51.23 51.23 51.23 521 +0.00(+0.00%)
May 02, 2014 51.26 51.26 51.17 51.23 5,043 +0.03(+0.05%)
May 01, 2014 51.10 51.34 51.10 51.20 6,699 +0.15(+0.30%)
Apr 30, 2014 51.01 51.07 51.01 51.05 681 +0.09(+0.19%)
Apr 29, 2014 50.93 50.96 50.88 50.96 1,769 +0.35(+0.70%)
Apr 28, 2014 50.48 50.66 50.48 50.60 1,433 -0.16(-0.32%)
Apr 25, 2014 50.78 50.83 50.74 50.76 1,246 -0.22(-0.43%)
Apr 23, 2014 50.98 50.98 50.98 50.98 0 +0.00(+0.00%)
Apr 22, 2014 51.00 51.00 50.98 50.98 474 +0.22(+0.44%)
Apr 21, 2014 50.76 50.76 50.76 50.76 822 +0.02(+0.03%)
Apr 17, 2014 50.66 50.74 50.74 50.74 1,048 +0.27(+0.54%)
Apr 16, 2014 50.47 50.47 50.47 50.47 616 +0.74(+1.48%)
Apr 15, 2014 50.12 50.12 49.73 49.73 880 -0.04(-0.08%)
Apr 14, 2014 49.78 49.78 49.77 49.77 243 -0.00(-0.00%)
Apr 11, 2014 49.77 49.77 49.77 49.77 334 -0.48(-0.95%)
Apr 10, 2014 50.26 50.26 50.25 50.25 1,048 -0.19(-0.37%)
Apr 09, 2014 50.43 50.43 50.43 50.43 404 -0.05(-0.10%)
Apr 08, 2014 50.48 50.48 50.48 50.48 153 +0.00(+0.00%)
Apr 07, 2014 50.48 50.48 50.48 50.48 233 -0.63(-1.23%)
Apr 04, 2014 51.11 51.11 51.11 51.11 8,536 -0.00(-0.00%)
Apr 03, 2014 51.20 51.20 51.07 51.11 32,629 -0.04(-0.08%)
Apr 02, 2014 51.17 51.17 51.14 51.15 2,975 +0.32(+0.62%)
Apr 01, 2014 50.84 50.84 50.84 50.84 270 +0.00(+0.00%)
Mar 31, 2014 50.84 50.84 50.84 50.84 433 +0.34(+0.68%)
Mar 28, 2014 50.49 50.49 50.49 50.49 4,062 +0.49(+0.98%)
Mar 27, 2014 50.12 50.12 50.00 50.00 2,740 -0.59(-1.17%)
Mar 26, 2014 50.36 50.60 50.60 50.60 16 +0.00(+0.00%)
Mar 24, 2014 50.60 50.60 50.60 50.60 116 -0.44(-0.86%)
Mar 21, 2014 51.04 51.04 51.04 51.04 128 +0.13(+0.26%)
Mar 19, 2014 50.90 50.90 50.90 50.90 0 +0.00(+0.00%)
Mar 18, 2014 50.90 50.90 50.90 50.90 383 +0.51(+1.02%)
Mar 17, 2014 50.39 50.39 50.39 50.39 106 +0.00(+0.00%)
Mar 14, 2014 50.39 50.39 50.39 50.39 52 +0.00(+0.00%)
Mar 13, 2014 50.39 50.39 50.39 50.39 99 +0.00(+0.00%)
Mar 12, 2014 50.36 50.39 50.36 50.39 400 -0.34(-0.68%)
Mar 11, 2014 50.73 50.73 50.73 50.73 146 -0.16(-0.32%)
Mar 10, 2014 50.90 50.90 50.90 50.90 135 +0.00(+0.00%)
Mar 07, 2014 50.77 50.90 50.77 50.90 763 +0.06(+0.12%)
Mar 05, 2014 50.96 50.84 50.84 50.84 582 -0.12(-0.24%)
Mar 04, 2014 50.94 50.96 50.94 50.96 662 +0.62(+1.23%)
Mar 03, 2014 50.34 50.34 50.34 50.34 1,597 -0.04(-0.09%)
Feb 26, 2014 50.38 50.38 50.38 50.38 0 +0.11(+0.22%)
Feb 24, 2014 50.27 50.27 50.27 50.27 349 +0.11(+0.21%)
Feb 21, 2014 50.16 50.16 50.16 50.16 198 +0.10(+0.20%)
Feb 19, 2014 50.06 50.06 50.06 50.06 0 +0.60(+1.21%)
Feb 14, 2014 49.46 49.46 49.46 49.46 0 +0.00(+0.00%)
Feb 13, 2014 49.18 49.46 49.18 49.46 1,054 +0.93(+1.92%)
Feb 12, 2014 48.53 48.53 48.53 48.53 160 +0.00(+0.00%)
Feb 11, 2014 48.53 48.53 48.53 48.53 83 +0.00(+0.00%)
Feb 10, 2014 48.53 48.53 48.53 48.53 142 +0.24(+0.50%)
Feb 07, 2014 48.29 48.29 48.29 48.29 116 +0.82(+1.73%)
Feb 04, 2014 47.82 47.47 47.47 47.47 2,213 -0.94(-1.94%)
Feb 03, 2014 48.41 48.41 48.41 48.41 151 +0.00(+0.00%)
Jan 30, 2014 48.41 48.41 48.41 48.41 233 +0.18(+0.37%)
Jan 29, 2014 48.23 48.23 48.23 48.23 11 +0.00(+0.00%)
Jan 28, 2014 48.24 48.24 48.23 48.23 800 +0.05(+0.11%)
Jan 27, 2014 48.17 48.17 48.17 48.17 233 -0.14(-0.28%)
Jan 24, 2014 48.69 48.71 48.31 48.31 817 -1.22(-2.46%)
Jan 23, 2014 49.53 49.53 49.53 49.53 11 +0.00(+0.00%)
Jan 22, 2014 49.53 49.53 49.53 49.53 156 +0.26(+0.52%)
Jan 17, 2014 49.27 49.27 49.27 49.27 0 -0.05(-0.10%)
Jan 16, 2014 49.33 49.33 49.33 49.33 821 -0.11(-0.23%)
Jan 15, 2014 49.35 49.44 49.35 49.44 2,500 +0.31(+0.63%)
Jan 14, 2014 49.03 49.13 49.03 49.13 641 -0.23(-0.47%)
Jan 13, 2014 49.37 49.37 49.36 49.36 596 +0.35(+0.72%)
Jan 09, 2014 49.01 49.01 49.01 49.01 0 -0.10(-0.21%)
Jan 07, 2014 49.35 49.11 49.11 49.11 1,048 +0.01(+0.02%)
Jan 06, 2014 49.10 49.10 49.10 49.10 36 +0.00(+0.00%)
Jan 03, 2014 49.57 49.57 49.10 49.10 319 -0.27(-0.54%)
Jan 02, 2014 49.37 49.37 49.37 49.37 2 +0.00(+0.00%)
Dec 31, 2013 49.43 49.37 49.37 49.37 1,631 +0.09(+0.19%)
Dec 30, 2013 49.27 49.27 49.27 49.27 37 +0.00(+0.00%)
Dec 27, 2013 48.80 49.27 48.80 49.27 967 +0.21(+0.42%)
Dec 26, 2013 49.11 49.20 49.07 49.07 7,452 +0.01(+0.02%)
Dec 24, 2013 49.06 49.06 49.06 49.06 336 +0.21(+0.42%)
Dec 23, 2013 48.85 48.85 48.85 48.85 181 +0.32(+0.65%)
Dec 20, 2013 48.54 48.54 48.54 48.54 128 +0.00(+0.00%)
Dec 19, 2013 48.54 48.54 48.54 48.54 234 +0.47(+0.98%)
Dec 18, 2013 48.06 48.06 48.06 48.06 267 -0.12(-0.25%)
Dec 17, 2013 48.18 48.18 48.18 48.18 19 +0.00(+0.00%)
Dec 16, 2013 48.18 48.18 48.18 48.18 128 +0.23(+0.48%)
Dec 13, 2013 47.86 47.95 47.86 47.95 588 +0.11(+0.24%)
Dec 12, 2013 47.84 47.84 47.84 47.84 128 -0.92(-1.89%)
Dec 09, 2013 48.76 48.76 48.76 48.76 0 +0.21(+0.42%)
Dec 06, 2013 48.55 48.55 48.55 48.55 266 +0.33(+0.69%)
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.