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 )

136.77 -0.48 (-0.35%)
Official Closing Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Apr 30, 2015 57.28 57.28 56.73 56.83 588,302 -0.49(-0.86%)
Apr 29, 2015 57.18 57.35 57.18 57.33 1,363 -0.25(-0.44%)
Apr 28, 2015 57.51 57.58 57.51 57.58 679 -0.16(-0.28%)
Apr 27, 2015 58.05 58.05 57.74 57.74 14,497 -0.03(-0.06%)
Apr 24, 2015 57.78 57.78 57.78 57.78 293 -0.27(-0.46%)
Apr 23, 2015 58.05 58.05 58.05 58.05 280 +0.24(+0.42%)
Apr 22, 2015 57.53 57.80 57.53 57.80 619 +0.09(+0.16%)
Apr 20, 2015 57.69 57.75 57.65 57.71 132 +0.64(+1.13%)
Apr 17, 2015 57.32 57.32 57.07 57.07 1,725 -0.73(-1.26%)
Apr 16, 2015 57.80 57.86 57.80 57.80 1,028 +0.09(+0.15%)
Apr 14, 2015 57.93 57.93 57.69 57.71 101 +0.03(+0.06%)
Apr 13, 2015 58.45 58.45 57.67 57.68 16,114 -0.26(-0.44%)
Apr 10, 2015 57.89 57.94 57.89 57.93 7,749 +0.29(+0.51%)
Apr 09, 2015 57.47 57.67 57.44 57.64 3,169 +0.09(+0.15%)
Apr 08, 2015 57.56 57.56 57.56 57.56 244 -0.17(-0.30%)
Apr 07, 2015 58.23 58.23 57.73 57.73 1,161 -0.03(-0.05%)
Apr 06, 2015 57.83 57.86 57.70 57.76 3,538 +0.42(+0.74%)
Apr 02, 2015 56.87 57.33 57.33 57.33 40,196 +0.19(+0.33%)
Apr 01, 2015 57.21 57.21 56.86 57.14 25,067 -0.02(-0.03%)
Mar 31, 2015 57.38 57.60 57.16 57.16 587,039 -0.51(-0.88%)
Mar 30, 2015 57.20 57.67 57.20 57.67 991 +0.84(+1.47%)
Mar 27, 2015 56.78 56.83 56.75 56.83 1,491 +0.14(+0.25%)
Mar 26, 2015 56.80 56.80 56.44 56.69 2,731 -0.14(-0.25%)
Mar 25, 2015 57.08 57.08 56.83 56.83 930 -1.06(-1.82%)
Mar 24, 2015 58.08 58.11 57.87 57.89 5,653 -0.36(-0.62%)
Mar 23, 2015 58.33 58.41 58.25 58.25 33,778 -0.08(-0.13%)
Mar 20, 2015 58.15 58.33 58.05 58.33 1,950 +0.64(+1.12%)
Mar 19, 2015 57.92 57.92 57.65 57.68 2,245 -0.47(-0.81%)
Mar 18, 2015 57.01 58.17 57.01 58.16 16,008 +1.00(+1.74%)
Mar 17, 2015 57.16 57.16 57.16 57.16 1,761 -0.19(-0.33%)
Mar 16, 2015 57.19 57.35 57.19 57.35 1,537 +0.64(+1.12%)
Mar 13, 2015 57.42 57.42 56.43 56.71 2,588 -0.12(-0.20%)
Mar 12, 2015 56.83 56.83 56.83 56.83 539 +0.54(+0.97%)
Mar 11, 2015 56.40 56.40 56.27 56.29 3,678 -0.09(-0.15%)
Mar 10, 2015 56.44 56.47 56.33 56.37 3,525 -0.64(-1.13%)
Mar 09, 2015 57.02 57.02 57.02 57.02 503 +0.23(+0.41%)
Mar 06, 2015 56.93 56.93 56.78 56.78 921 -0.87(-1.50%)
Mar 05, 2015 57.98 57.98 57.59 57.65 10,186 +0.22(+0.39%)
Mar 04, 2015 58.24 57.80 57.40 57.43 2,150 -0.37(-0.64%)
Mar 03, 2015 57.74 57.80 57.74 57.80 2,113 -0.08(-0.13%)
Mar 02, 2015 57.78 57.93 57.78 57.87 1,401 +0.07(+0.12%)
Feb 27, 2015 58.05 58.05 57.76 57.80 6,247 -0.21(-0.35%)
Feb 25, 2015 58.02 58.01 58.01 58.01 3,145 +0.00(+0.01%)
Feb 24, 2015 58.39 58.39 57.92 58.01 7,572 +0.11(+0.19%)
Feb 23, 2015 57.87 57.90 57.87 57.90 542 +0.26(+0.46%)
Feb 20, 2015 58.23 58.23 57.54 57.64 514 -0.12(-0.20%)
Feb 19, 2015 57.69 57.75 57.69 57.75 1,042 +0.37(+0.64%)
Feb 18, 2015 57.58 57.58 57.38 57.38 689 -0.18(-0.32%)
Feb 17, 2015 58.19 58.19 57.43 57.57 844 +0.16(+0.29%)
Feb 13, 2015 57.37 57.40 57.40 57.40 2,796 +0.03(+0.04%)
Feb 12, 2015 57.19 57.42 57.19 57.38 5,868 +0.48(+0.85%)
Feb 11, 2015 56.89 57.00 56.89 56.89 1,088 -0.06(-0.10%)
Feb 10, 2015 56.66 56.95 56.66 56.95 555 +0.17(+0.29%)
Feb 06, 2015 56.78 56.78 56.78 56.78 128 -0.28(-0.49%)
Feb 05, 2015 56.83 57.07 56.83 57.07 8,528 +0.61(+1.08%)
Feb 04, 2015 56.56 56.83 56.46 56.46 2,506 -0.08(-0.15%)
Feb 03, 2015 56.35 56.54 56.31 56.54 35,224 +0.99(+1.79%)
Feb 02, 2015 55.51 55.55 55.24 55.55 3,844 +0.20(+0.35%)
Jan 30, 2015 55.67 55.84 55.35 55.35 1,369 -0.66(-1.18%)
Jan 29, 2015 55.60 56.02 55.57 56.01 4,871 -0.39(-0.70%)
Jan 28, 2015 56.41 56.46 56.41 56.41 780 +0.01(+0.02%)
Jan 27, 2015 56.64 56.65 56.12 56.40 3,319 -0.41(-0.73%)
Jan 26, 2015 57.13 57.13 56.33 56.81 3,846 +0.15(+0.27%)
Jan 23, 2015 56.64 56.72 56.64 56.66 1,811 -0.07(-0.12%)
Jan 22, 2015 55.85 56.72 55.85 56.72 225,144 +0.80(+1.43%)
Jan 21, 2015 56.28 56.28 55.71 55.93 2,147 +0.19(+0.35%)
Jan 20, 2015 56.59 56.59 55.62 55.73 2,482 +0.36(+0.64%)
Jan 16, 2015 55.03 55.38 55.03 55.38 618 +0.15(+0.28%)
Jan 15, 2015 55.57 55.57 55.10 55.22 22,775 -0.06(-0.11%)
Jan 14, 2015 55.12 55.28 54.87 55.28 7,935 -0.34(-0.62%)
Jan 13, 2015 56.39 56.39 55.62 55.62 899 -0.08(-0.14%)
Jan 12, 2015 55.98 55.98 55.98 55.70 1,722 -0.43(-0.76%)
Jan 09, 2015 56.00 56.20 56.00 56.13 19,230 -0.37(-0.65%)
Jan 08, 2015 56.25 56.52 56.25 56.50 3,516 +0.83(+1.50%)
Jan 07, 2015 55.27 55.68 55.20 55.67 24,219 +0.51(+0.92%)
Jan 06, 2015 55.18 55.18 55.16 55.16 1,217 -0.22(-0.40%)
Jan 05, 2015 55.89 55.89 55.38 55.38 42,797 -0.68(-1.21%)
Jan 02, 2015 56.04 56.16 56.04 56.06 1,161 -0.18(-0.32%)
Dec 31, 2014 56.98 56.24 56.24 56.24 19,574 -0.66(-1.16%)
Dec 30, 2014 57.26 57.26 56.90 56.90 14,271 -0.27(-0.48%)
Dec 29, 2014 57.16 57.25 57.16 57.18 58,402 +0.09(+0.17%)
Dec 26, 2014 57.12 57.19 57.08 57.08 54,655 -0.13(-0.22%)
Dec 23, 2014 57.25 57.21 57.21 57.21 815 +0.36(+0.63%)
Dec 22, 2014 56.80 56.86 56.80 56.85 1,906 +0.34(+0.61%)
Dec 19, 2014 56.51 56.51 56.51 56.51 401 +0.65(+1.17%)
Dec 18, 2014 55.92 56.05 55.85 55.85 2,075 +0.96(+1.75%)
Dec 17, 2014 54.59 54.90 54.59 54.90 936 +0.33(+0.61%)
Dec 15, 2014 55.09 55.09 54.44 54.56 7,559 -0.58(-1.05%)
Dec 12, 2014 55.33 55.50 54.97 55.14 1,682 -0.84(-1.50%)
Dec 11, 2014 55.98 55.98 55.98 55.98 3,087 +0.53(+0.96%)
Dec 10, 2014 55.76 55.76 55.44 55.44 996 -0.68(-1.21%)
Dec 09, 2014 55.79 56.12 55.79 56.12 11,773 -0.05(-0.09%)
Dec 08, 2014 56.17 56.17 56.17 56.17 5,916 -0.20(-0.36%)
Dec 05, 2014 56.30 56.37 56.30 56.37 990 -0.01(-0.02%)
Dec 03, 2014 56.29 56.39 56.39 56.39 1,048 +0.24(+0.42%)
Dec 02, 2014 56.04 56.15 56.04 56.15 17,810 +0.15(+0.28%)
Dec 01, 2014 55.99 55.99 55.99 55.99 434 -0.33(-0.58%)
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%)
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.