iShares MSCI USA Size Factor ETF (SIZE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 137.72 | 137.72 | 137.40 | 137.62 | 137.62 | 1,500 |
| 24 Jun 2024 | 137.90 | 138.87 | 137.90 | 138.35 | 138.35 | 7,000 |
| 21 Jun 2024 | 137.37 | 137.68 | 137.19 | 137.65 | 137.65 | 2,900 |
| 20 Jun 2024 | 137.22 | 137.59 | 137.12 | 137.38 | 137.38 | 5,000 |
| 18 Jun 2024 | 137.25 | 137.52 | 137.24 | 137.52 | 137.52 | 5,000 |
| 17 Jun 2024 | 136.09 | 137.13 | 135.70 | 137.13 | 137.13 | 18,700 |
| 14 Jun 2024 | 135.37 | 136.24 | 135.37 | 136.24 | 136.24 | 2,900 |
| 13 Jun 2024 | 137.55 | 137.55 | 136.30 | 137.02 | 137.02 | 4,700 |
| 12 Jun 2024 | 138.32 | 138.32 | 137.48 | 137.71 | 137.71 | 31,600 |
| 11 Jun 2024 | 136.27 | 136.77 | 136.25 | 136.77 | 136.77 | 3,500 |
| 11 Jun 2024 | 0.423 Dividend | |||||
| 10 Jun 2024 | 136.76 | 137.67 | 136.76 | 137.67 | 137.25 | 2,500 |
| 07 Jun 2024 | 137.67 | 137.67 | 137.07 | 137.22 | 136.80 | 11,200 |
| 06 Jun 2024 | 137.76 | 137.76 | 137.57 | 137.69 | 137.27 | 1,500 |
| 05 Jun 2024 | 137.45 | 137.98 | 136.94 | 137.98 | 137.56 | 12,600 |
| 04 Jun 2024 | 136.70 | 136.92 | 136.51 | 136.88 | 136.46 | 2,000 |
| 03 Jun 2024 | 138.06 | 138.06 | 136.95 | 137.23 | 136.81 | 2,000 |
| 31 May 2024 | 137.18 | 138.02 | 136.10 | 138.00 | 137.58 | 2,700 |
| 30 May 2024 | 136.78 | 136.89 | 136.74 | 136.74 | 136.32 | 2,500 |
| 29 May 2024 | 136.80 | 136.80 | 136.51 | 136.51 | 136.09 | 1,700 |
| 28 May 2024 | 139.23 | 139.23 | 137.93 | 138.02 | 137.60 | 64,500 |
| 24 May 2024 | 138.66 | 139.31 | 138.66 | 139.06 | 138.63 | 1,800 |
| 23 May 2024 | 138.98 | 139.25 | 137.98 | 137.98 | 137.56 | 3,100 |
| 22 May 2024 | 140.41 | 140.64 | 139.60 | 139.86 | 139.43 | 3,200 |
| 21 May 2024 | 140.42 | 140.71 | 140.29 | 140.67 | 140.24 | 5,400 |
| 20 May 2024 | 141.09 | 141.10 | 140.63 | 140.91 | 140.48 | 2,400 |
| 17 May 2024 | 140.51 | 140.75 | 140.51 | 140.69 | 140.26 | 1,700 |
| 16 May 2024 | 140.96 | 140.96 | 140.40 | 140.40 | 139.97 | 1,200 |
| 15 May 2024 | 140.51 | 141.09 | 140.51 | 141.09 | 140.66 | 3,200 |
| 14 May 2024 | 139.13 | 139.69 | 138.96 | 139.65 | 139.22 | 17,400 |
| 13 May 2024 | 139.51 | 139.51 | 138.78 | 138.87 | 138.44 | 32,900 |
| 10 May 2024 | 139.14 | 139.14 | 138.79 | 138.93 | 138.50 | 11,600 |
| 09 May 2024 | 138.47 | 138.88 | 138.41 | 138.88 | 138.45 | 12,600 |
| 08 May 2024 | 137.37 | 137.81 | 137.32 | 137.75 | 137.33 | 3,400 |
| 07 May 2024 | 138.03 | 138.23 | 137.85 | 137.85 | 137.43 | 2,200 |
| 06 May 2024 | 137.33 | 137.56 | 137.30 | 137.56 | 137.14 | 1,300 |
| 03 May 2024 | 137.02 | 137.02 | 136.23 | 136.69 | 136.27 | 13,100 |
| 02 May 2024 | 134.71 | 135.25 | 134.71 | 135.25 | 134.83 | 1,400 |
| 01 May 2024 | 134.09 | 135.83 | 134.00 | 134.27 | 133.86 | 2,700 |
| 30 Apr 2024 | 134.74 | 134.74 | 134.74 | 134.74 | 134.33 | 800 |
| 29 Apr 2024 | 136.71 | 136.80 | 136.38 | 136.80 | 136.38 | 1,100 |
| 26 Apr 2024 | 135.57 | 136.24 | 135.57 | 136.01 | 135.59 | 2,100 |
| 25 Apr 2024 | 134.29 | 135.81 | 134.29 | 135.49 | 135.07 | 3,200 |
| 24 Apr 2024 | 135.72 | 135.96 | 135.39 | 135.64 | 135.22 | 9,900 |
| 23 Apr 2024 | 135.76 | 136.01 | 135.52 | 135.82 | 135.40 | 2,500 |
| 22 Apr 2024 | 133.55 | 134.66 | 133.28 | 134.28 | 133.87 | 2,100 |
| 19 Apr 2024 | 133.05 | 133.42 | 132.93 | 133.02 | 132.61 | 2,800 |
| 18 Apr 2024 | 134.01 | 134.01 | 133.09 | 133.09 | 132.68 | 1,500 |
| 17 Apr 2024 | 133.57 | 133.65 | 133.11 | 133.11 | 132.70 | 9,700 |
| 16 Apr 2024 | 134.01 | 134.53 | 133.57 | 134.00 | 133.59 | 4,500 |
| 15 Apr 2024 | 137.28 | 137.28 | 134.20 | 134.45 | 134.04 | 180,300 |
| 12 Apr 2024 | 137.18 | 137.18 | 135.68 | 135.68 | 135.26 | 60,100 |
| 11 Apr 2024 | 138.31 | 138.51 | 137.53 | 138.51 | 138.08 | 68,600 |
| 10 Apr 2024 | 138.42 | 138.66 | 138.26 | 138.26 | 137.84 | 2,700 |
| 09 Apr 2024 | 139.59 | 140.45 | 139.57 | 140.45 | 140.02 | 1,300 |
| 08 Apr 2024 | 140.28 | 140.38 | 140.02 | 140.03 | 139.60 | 16,300 |
| 05 Apr 2024 | 138.91 | 139.78 | 138.91 | 139.64 | 139.21 | 12,300 |
| 04 Apr 2024 | 141.37 | 141.37 | 138.67 | 138.67 | 138.24 | 9,800 |
| 03 Apr 2024 | 139.61 | 140.39 | 139.61 | 140.24 | 139.81 | 6,000 |
| 02 Apr 2024 | 139.76 | 139.93 | 139.67 | 139.93 | 139.50 | 1,600 |
| 01 Apr 2024 | 141.44 | 141.47 | 141.34 | 141.34 | 140.91 | 1,400 |
| 28 Mar 2024 | 141.92 | 142.30 | 141.92 | 142.29 | 141.85 | 2,600 |
| 27 Mar 2024 | 140.79 | 141.62 | 140.67 | 141.59 | 141.15 | 2,800 |
| 26 Mar 2024 | 140.51 | 140.51 | 139.89 | 139.89 | 139.46 | 182,300 |
| 25 Mar 2024 | 140.21 | 140.26 | 139.99 | 139.99 | 139.56 | 11,700 |
| 22 Mar 2024 | 140.72 | 140.72 | 140.17 | 140.22 | 139.79 | 13,400 |
| 21 Mar 2024 | 141.17 | 141.20 | 141.12 | 141.12 | 140.69 | 3,900 |
| 21 Mar 2024 | 0.543 Dividend | |||||
| 20 Mar 2024 | 139.00 | 140.54 | 139.00 | 140.52 | 139.55 | 3,800 |
| 19 Mar 2024 | 137.99 | 139.16 | 137.99 | 139.16 | 138.20 | 2,100 |
| 18 Mar 2024 | 138.49 | 138.72 | 138.27 | 138.27 | 137.31 | 2,400 |
| 15 Mar 2024 | 137.70 | 138.14 | 137.70 | 137.93 | 136.97 | 2,800 |
| 14 Mar 2024 | 138.40 | 138.40 | 137.75 | 138.27 | 137.31 | 51,800 |
| 13 Mar 2024 | 139.98 | 140.09 | 139.60 | 139.77 | 138.80 | 15,800 |
| 12 Mar 2024 | 139.29 | 139.64 | 138.97 | 139.58 | 138.61 | 7,400 |
| 11 Mar 2024 | 138.65 | 139.04 | 138.47 | 138.96 | 138.00 | 2,100 |
| 08 Mar 2024 | 139.81 | 140.05 | 138.90 | 139.03 | 138.07 | 1,800 |
| 07 Mar 2024 | 139.10 | 139.30 | 139.03 | 139.30 | 138.34 | 3,100 |
| 06 Mar 2024 | 138.07 | 138.35 | 137.70 | 138.28 | 137.32 | 8,500 |
| 05 Mar 2024 | 137.65 | 137.65 | 136.51 | 137.03 | 136.08 | 6,300 |
| 04 Mar 2024 | 137.70 | 138.48 | 137.70 | 138.08 | 137.12 | 3,300 |
| 01 Mar 2024 | 136.97 | 137.74 | 136.97 | 137.74 | 136.79 | 12,000 |
| 29 Feb 2024 | 136.30 | 136.95 | 136.30 | 136.95 | 136.00 | 9,600 |
| 28 Feb 2024 | 135.96 | 136.24 | 135.81 | 135.81 | 134.87 | 2,500 |
| 27 Feb 2024 | 135.64 | 135.94 | 135.59 | 135.94 | 135.00 | 41,500 |
| 26 Feb 2024 | 135.97 | 135.97 | 135.27 | 135.34 | 134.40 | 6,200 |
| 23 Feb 2024 | 135.58 | 135.95 | 135.05 | 135.05 | 134.11 | 6,900 |
| 22 Feb 2024 | 134.91 | 135.37 | 134.65 | 135.37 | 134.43 | 3,400 |
| 21 Feb 2024 | 133.31 | 133.69 | 133.28 | 133.69 | 132.76 | 2,200 |
| 20 Feb 2024 | 133.70 | 133.79 | 133.34 | 133.62 | 132.69 | 6,800 |
| 16 Feb 2024 | 134.79 | 135.29 | 134.23 | 134.29 | 133.36 | 13,900 |
| 15 Feb 2024 | 133.82 | 135.14 | 133.82 | 135.11 | 134.17 | 211,700 |
| 14 Feb 2024 | 133.05 | 133.53 | 132.71 | 133.41 | 132.49 | 34,000 |
| 13 Feb 2024 | 132.12 | 132.37 | 131.00 | 131.85 | 130.94 | 7,900 |
| 12 Feb 2024 | 134.19 | 134.60 | 134.16 | 134.20 | 133.27 | 3,100 |
| 09 Feb 2024 | 133.22 | 133.43 | 132.90 | 133.34 | 132.42 | 14,500 |
| 08 Feb 2024 | 132.80 | 133.11 | 132.56 | 133.06 | 132.14 | 2,600 |
| 07 Feb 2024 | 132.53 | 132.83 | 132.44 | 132.54 | 131.62 | 19,800 |
| 06 Feb 2024 | 131.64 | 132.02 | 131.62 | 131.96 | 131.05 | 5,400 |
| 05 Feb 2024 | 131.83 | 131.83 | 130.59 | 131.05 | 130.14 | 147,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.