Canada markets closed

iShares MSCI USA Size Factor ETF (SIZE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
135.25+0.98 (+0.73%)
At close: 01:37PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024134.71135.25134.71135.25135.251,351
May 01, 2024134.09135.83134.00134.27134.272,700
Apr 30, 2024134.74134.74134.74134.74134.74800
Apr 29, 2024136.71136.80136.38136.80136.801,100
Apr 26, 2024135.57136.24135.57136.01136.012,100
Apr 25, 2024134.29135.81134.29135.49135.493,200
Apr 24, 2024135.72135.96135.39135.64135.649,900
Apr 23, 2024135.76136.01135.52135.82135.822,500
Apr 22, 2024133.55134.66133.28134.28134.282,100
Apr 19, 2024133.05133.42132.93133.02133.022,800
Apr 18, 2024134.01134.01133.09133.09133.091,500
Apr 17, 2024133.57133.65133.11133.11133.119,700
Apr 16, 2024134.01134.53133.57134.00134.004,500
Apr 15, 2024137.28137.28134.20134.45134.45180,300
Apr 12, 2024137.18137.18135.68135.68135.6860,100
Apr 11, 2024138.31138.51137.53138.51138.5168,600
Apr 10, 2024138.42138.66138.26138.26138.262,700
Apr 09, 2024139.59140.45139.57140.45140.451,300
Apr 08, 2024140.28140.38140.02140.03140.0316,300
Apr 05, 2024138.91139.78138.91139.64139.6412,300
Apr 04, 2024141.37141.37138.67138.67138.679,800
Apr 03, 2024139.61140.39139.61140.24140.246,000
Apr 02, 2024139.76139.93139.67139.93139.931,600
Apr 01, 2024141.44141.47141.34141.34141.341,400
Mar 28, 2024141.92142.30141.92142.29142.292,600
Mar 27, 2024140.79141.62140.67141.59141.592,800
Mar 26, 2024140.51140.51139.89139.89139.89182,300
Mar 25, 2024140.21140.26139.99139.99139.9911,700
Mar 22, 2024140.72140.72140.17140.22140.2213,400
Mar 21, 2024141.17141.20141.12141.12141.123,900
Mar 21, 20240.543 Dividend
Mar 20, 2024139.00140.54139.00140.52139.983,800
Mar 19, 2024137.99139.16137.99139.16138.622,100
Mar 18, 2024138.49138.72138.27138.27137.742,400
Mar 15, 2024137.70138.14137.70137.93137.402,800
Mar 14, 2024138.40138.40137.75138.27137.7451,800
Mar 13, 2024139.98140.09139.60139.77139.2315,800
Mar 12, 2024139.29139.64138.97139.58139.047,400
Mar 11, 2024138.65139.04138.47138.96138.422,100
Mar 08, 2024139.81140.05138.90139.03138.491,800
Mar 07, 2024139.10139.30139.03139.30138.763,100
Mar 06, 2024138.07138.35137.70138.28137.758,500
Mar 05, 2024137.65137.65136.51137.03136.506,300
Mar 04, 2024137.70138.48137.70138.08137.553,300
Mar 01, 2024136.97137.74136.97137.74137.2112,000
Feb 29, 2024136.30136.95136.30136.95136.429,600
Feb 28, 2024135.96136.24135.81135.81135.292,500
Feb 27, 2024135.64135.94135.59135.94135.4141,500
Feb 26, 2024135.97135.97135.27135.34134.826,200
Feb 23, 2024135.58135.95135.05135.05134.536,900
Feb 22, 2024134.91135.37134.65135.37134.853,400
Feb 21, 2024133.31133.69133.28133.69133.172,200
Feb 20, 2024133.70133.79133.34133.62133.106,800
Feb 16, 2024134.79135.29134.23134.29133.7713,900
Feb 15, 2024133.82135.14133.82135.11134.59211,700
Feb 14, 2024133.05133.53132.71133.41132.8934,000
Feb 13, 2024132.12132.37131.00131.85131.347,900
Feb 12, 2024134.19134.60134.16134.20133.683,100
Feb 09, 2024133.22133.43132.90133.34132.8214,500
Feb 08, 2024132.80133.11132.56133.06132.552,600
Feb 07, 2024132.53132.83132.44132.54132.0319,800
Feb 06, 2024131.64132.02131.62131.96131.455,400
Feb 05, 2024131.83131.83130.59131.05130.54147,900
Feb 02, 2024131.99132.39131.77132.39131.884,300
Feb 01, 2024131.05132.34130.54132.34131.8313,200
Jan 31, 2024132.44132.44130.68130.68130.184,800
Jan 30, 2024132.35132.83132.33132.67132.1610,200
Jan 29, 2024131.61132.83131.58132.83132.326,600
Jan 26, 2024131.83131.85131.43131.63131.128,000
Jan 25, 2024131.41131.50130.80131.50130.992,500
Jan 24, 2024131.97131.97130.34130.34129.844,000
Jan 23, 2024131.34131.41130.79131.12130.611,900
Jan 22, 2024131.35131.35130.73131.21130.7011,600
Jan 19, 2024128.77130.25128.77130.15129.655,900
Jan 18, 2024128.46129.06127.95129.02128.5221,400
Jan 17, 2024128.15128.50127.87128.33127.835,900
Jan 16, 2024129.23129.66129.02129.42128.923,200
Jan 12, 2024130.96130.96130.01130.21129.7120,800
Jan 11, 2024129.41130.46129.41130.46129.9617,900
Jan 10, 2024130.43130.94130.43130.81130.304,200
Jan 09, 2024130.38130.92130.29130.60130.1023,000
Jan 08, 2024130.11131.22130.09131.21130.7027,800
Jan 05, 2024130.06130.11129.54129.61129.112,100
Jan 04, 2024129.46129.71129.21129.21128.714,000
Jan 03, 2024129.38130.34129.34129.43128.937,300
Jan 02, 2024131.11132.03131.11131.41130.9012,500
Dec 29, 2023132.60132.60131.66131.87131.3634,800
Dec 28, 2023132.89132.89132.54132.81132.308,600
Dec 27, 2023132.44132.66132.13132.39131.8822,000
Dec 26, 2023131.95132.31131.90132.31131.802,600
Dec 22, 2023131.28131.69131.13131.41130.903,900
Dec 21, 2023130.51130.94130.09130.92130.414,700
Dec 20, 2023131.66131.84129.28129.49128.9961,700
Dec 20, 20230.465 Dividend
Dec 19, 2023131.88132.10131.85132.09131.128,900
Dec 18, 2023130.92131.07130.61130.91129.9529,300
Dec 15, 2023131.19131.26130.39130.96129.99112,400
Dec 14, 2023131.52132.05130.94131.59130.62205,300
Dec 13, 2023126.64129.63126.64129.63128.6795,600
Dec 12, 2023126.63126.95126.54126.83125.902,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...