iShares MSCI USA Size Factor ETF (SIZE)
NYSEARCA: SIZE · Real-Time Price · USD
152.25
-2.57 (-1.66%)
Feb 21, 2025, 3:38 PM EST - Market closed
SIZE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 154.90 | 154.90 | 151.98 | 152.25 | 152.25 | -1.66% | 2,032 |
| Feb 20, 2025 | 154.40 | 154.81 | 154.23 | 154.81 | 154.81 | -0.47% | 809 |
| Feb 19, 2025 | 155.17 | 155.59 | 154.87 | 155.54 | 155.54 | -0.13% | 4,953 |
| Feb 18, 2025 | 154.71 | 155.75 | 154.71 | 155.75 | 155.75 | 0.87% | 3,485 |
| Feb 14, 2025 | 154.72 | 154.78 | 154.40 | 154.40 | 154.40 | -0.02% | 831 |
| Feb 13, 2025 | 153.50 | 154.43 | 153.43 | 154.43 | 154.43 | 0.92% | 2,679 |
| Feb 12, 2025 | 152.35 | 153.31 | 152.35 | 153.02 | 153.02 | -0.52% | 20,016 |
| Feb 11, 2025 | 153.42 | 153.91 | 153.42 | 153.82 | 153.82 | -0.20% | 1,468 |
| Feb 10, 2025 | 153.73 | 154.13 | 153.72 | 154.13 | 154.13 | 0.38% | 2,895 |
| Feb 7, 2025 | 154.32 | 154.55 | 153.34 | 153.55 | 153.55 | -0.45% | 3,521 |
| Feb 6, 2025 | 154.66 | 154.66 | 153.57 | 154.24 | 154.24 | -0.17% | 5,940 |
| Feb 5, 2025 | 154.07 | 154.51 | 153.62 | 154.51 | 154.51 | 0.54% | 4,804 |
| Feb 4, 2025 | 153.40 | 153.75 | 153.35 | 153.68 | 153.68 | 0.20% | 4,352 |
| Feb 3, 2025 | 151.97 | 153.72 | 151.64 | 153.38 | 153.38 | -0.54% | 2,225 |
| Jan 31, 2025 | 155.33 | 156.05 | 154.19 | 154.22 | 154.22 | -0.87% | 12,346 |
| Jan 30, 2025 | 155.24 | 155.74 | 154.74 | 155.58 | 155.58 | 1.05% | 3,240 |
| Jan 29, 2025 | 154.42 | 154.47 | 153.97 | 153.97 | 153.97 | -0.36% | 1,257 |
| Jan 28, 2025 | 155.00 | 155.00 | 154.52 | 154.52 | 154.52 | -0.21% | 1,322 |
| Jan 27, 2025 | 153.39 | 154.84 | 153.39 | 154.84 | 154.84 | -0.11% | 2,291 |
| Jan 24, 2025 | 155.23 | 155.52 | 155.01 | 155.01 | 155.01 | -0.09% | 2,295 |
| Jan 23, 2025 | 153.83 | 155.15 | 153.83 | 155.15 | 155.15 | 0.49% | 2,308 |
| Jan 22, 2025 | 154.69 | 154.90 | 154.34 | 154.39 | 154.39 | -0.21% | 4,526 |
| Jan 21, 2025 | 153.85 | 154.72 | 153.85 | 154.72 | 154.72 | 1.21% | 3,090 |
| Jan 17, 2025 | 152.62 | 153.36 | 152.62 | 152.87 | 152.87 | 0.67% | 3,903 |
| Jan 16, 2025 | 150.97 | 152.30 | 150.97 | 151.85 | 151.85 | 0.62% | 80,427 |
| Jan 15, 2025 | 151.69 | 151.75 | 150.70 | 150.91 | 150.91 | 0.94% | 2,151 |
| Jan 14, 2025 | 148.82 | 149.51 | 148.18 | 149.51 | 149.51 | 0.91% | 4,331 |
| Jan 13, 2025 | 146.28 | 148.16 | 146.28 | 148.16 | 148.16 | 0.70% | 3,101 |
| Jan 10, 2025 | 148.40 | 148.40 | 146.98 | 147.13 | 147.13 | -1.41% | 8,788 |
| Jan 8, 2025 | 148.20 | 149.24 | 148.17 | 149.23 | 149.23 | 0.24% | 8,891 |
| Jan 7, 2025 | 149.37 | 149.72 | 148.41 | 148.88 | 148.88 | -0.57% | 1,552 |
| Jan 6, 2025 | 150.44 | 151.06 | 149.73 | 149.74 | 149.74 | 0.10% | 8,417 |
| Jan 3, 2025 | 148.60 | 149.80 | 148.60 | 149.59 | 149.59 | 1.03% | 3,129 |
| Jan 2, 2025 | 149.04 | 149.43 | 147.33 | 148.06 | 148.06 | -0.30% | 5,537 |
| Dec 31, 2024 | 148.63 | 148.91 | 147.71 | 148.50 | 148.50 | 0.20% | 10,538 |
| Dec 30, 2024 | 147.31 | 148.69 | 147.11 | 148.21 | 148.21 | -1.15% | 2,920 |
| Dec 27, 2024 | 149.97 | 150.29 | 149.06 | 149.94 | 149.94 | -0.66% | 3,136 |
| Dec 26, 2024 | 150.53 | 151.04 | 150.53 | 150.93 | 150.93 | -0.01% | 5,117 |
| Dec 24, 2024 | 150.02 | 150.95 | 150.01 | 150.95 | 150.95 | 1.04% | 5,510 |
| Dec 23, 2024 | 148.91 | 149.40 | 148.26 | 149.40 | 149.40 | -0.13% | 3,916 |
| Dec 20, 2024 | 146.95 | 150.03 | 146.95 | 149.59 | 149.59 | 1.80% | 9,464 |
| Dec 19, 2024 | 148.60 | 148.60 | 146.95 | 146.95 | 146.95 | -0.37% | 11,779 |
| Dec 18, 2024 | 152.63 | 152.77 | 147.50 | 147.50 | 147.50 | -3.41% | 9,086 |
| Dec 17, 2024 | 153.34 | 153.34 | 152.59 | 152.72 | 152.72 | -1.15% | 4,031 |
| Dec 16, 2024 | 155.05 | 155.15 | 154.49 | 154.49 | 153.81 | -0.23% | 2,109 |
| Dec 13, 2024 | 155.07 | 155.07 | 154.84 | 154.84 | 154.15 | -0.34% | 2,203 |
| Dec 12, 2024 | 155.86 | 155.86 | 155.34 | 155.37 | 154.68 | -0.42% | 17,104 |
| Dec 11, 2024 | 156.45 | 156.45 | 156.03 | 156.03 | 155.34 | 0.28% | 6,380 |
| Dec 10, 2024 | 156.17 | 156.32 | 155.59 | 155.59 | 154.90 | -0.88% | 3,328 |
| Dec 9, 2024 | 157.32 | 157.32 | 156.97 | 156.97 | 156.28 | -0.46% | 1,367 |
| Dec 6, 2024 | 158.35 | 158.35 | 157.68 | 157.69 | 156.99 | 0.07% | 2,476 |
| Dec 5, 2024 | 158.38 | 158.38 | 157.58 | 157.58 | 156.88 | -0.58% | 1,619 |
| Dec 4, 2024 | 158.29 | 158.50 | 158.04 | 158.50 | 157.80 | 0.28% | 5,609 |
| Dec 3, 2024 | 158.07 | 158.07 | 157.97 | 158.06 | 157.36 | -0.35% | 1,674 |
| Dec 2, 2024 | 158.24 | 158.71 | 158.24 | 158.62 | 157.92 | -0.17% | 1,706 |
| Nov 29, 2024 | 159.00 | 159.10 | 158.89 | 158.89 | 158.19 | 0.26% | 1,402 |
| Nov 27, 2024 | 159.33 | 159.34 | 158.36 | 158.48 | 157.78 | -0.07% | 5,619 |
| Nov 26, 2024 | 158.30 | 158.71 | 157.92 | 158.59 | 157.89 | -0.14% | 6,598 |
| Nov 25, 2024 | 159.05 | 159.48 | 158.80 | 158.82 | 158.12 | 0.66% | 4,091 |
| Nov 22, 2024 | 156.26 | 157.78 | 156.26 | 157.78 | 157.08 | 1.10% | 10,734 |
| Nov 21, 2024 | 154.81 | 156.14 | 154.81 | 156.06 | 155.37 | 1.33% | 2,195 |
| Nov 20, 2024 | 153.19 | 154.01 | 152.85 | 154.01 | 153.33 | 0.56% | 11,156 |
| Nov 19, 2024 | 151.92 | 153.47 | 151.92 | 153.15 | 152.47 | 0.05% | 3,425 |
| Nov 18, 2024 | 152.78 | 153.49 | 152.62 | 153.07 | 152.39 | 0.53% | 7,196 |
| Nov 15, 2024 | 152.57 | 152.64 | 152.27 | 152.27 | 151.60 | -0.91% | 14,479 |
| Nov 14, 2024 | 155.21 | 155.21 | 153.67 | 153.67 | 152.99 | -0.97% | 1,268 |
| Nov 13, 2024 | 155.65 | 155.94 | 155.15 | 155.17 | 154.48 | 0.03% | 6,853 |
| Nov 12, 2024 | 156.04 | 156.07 | 155.13 | 155.13 | 154.44 | -0.70% | 2,611 |
| Nov 11, 2024 | 156.50 | 156.56 | 156.11 | 156.23 | 155.54 | 0.66% | 14,677 |
| Nov 8, 2024 | 153.91 | 155.21 | 153.91 | 155.21 | 154.52 | 0.84% | 3,157 |
| Nov 7, 2024 | 153.85 | 154.15 | 153.66 | 153.91 | 153.23 | 0.28% | 9,473 |
| Nov 6, 2024 | 153.14 | 153.48 | 152.43 | 153.48 | 152.80 | 2.44% | 4,792 |
| Nov 5, 2024 | 147.83 | 149.83 | 147.83 | 149.83 | 149.17 | 1.35% | 2,582 |
| Nov 4, 2024 | 148.12 | 148.12 | 147.84 | 147.84 | 147.19 | 0.18% | 2,527 |
| Nov 1, 2024 | 148.12 | 148.62 | 147.58 | 147.58 | 146.93 | -0.06% | 2,229 |
| Oct 31, 2024 | 148.72 | 148.72 | 147.53 | 147.67 | 147.02 | -1.01% | 3,309 |
| Oct 30, 2024 | 148.92 | 149.75 | 148.92 | 149.17 | 148.51 | -0.13% | 1,457 |
| Oct 29, 2024 | 149.15 | 149.57 | 149.04 | 149.36 | 148.70 | -0.18% | 2,867 |
| Oct 28, 2024 | 149.47 | 149.82 | 149.47 | 149.63 | 148.97 | 0.58% | 2,890 |
| Oct 25, 2024 | 150.24 | 150.24 | 148.77 | 148.77 | 148.11 | -0.69% | 1,504 |
| Oct 24, 2024 | 149.25 | 149.81 | 149.21 | 149.81 | 149.15 | 0.27% | 23,250 |
| Oct 23, 2024 | 149.47 | 149.52 | 149.10 | 149.41 | 148.75 | -0.39% | 2,910 |
| Oct 22, 2024 | 149.68 | 150.13 | 149.51 | 150.00 | 149.34 | -0.27% | 2,896 |
| Oct 21, 2024 | 150.61 | 150.62 | 150.40 | 150.40 | 149.73 | -0.94% | 3,463 |
| Oct 18, 2024 | 151.45 | 151.83 | 151.45 | 151.83 | 151.16 | 0.31% | 5,585 |
| Oct 17, 2024 | 151.86 | 151.86 | 151.14 | 151.36 | 150.69 | -0.09% | 3,417 |
| Oct 16, 2024 | 150.98 | 151.60 | 150.98 | 151.50 | 150.83 | 0.61% | 5,987 |
| Oct 15, 2024 | 151.23 | 151.23 | 150.47 | 150.58 | 149.91 | -0.25% | 2,351 |
| Oct 14, 2024 | 150.44 | 151.13 | 150.44 | 150.96 | 150.29 | 0.49% | 1,890 |
| Oct 11, 2024 | 150.18 | 150.23 | 149.87 | 150.23 | 149.57 | 1.09% | 3,230 |
| Oct 10, 2024 | 148.47 | 148.75 | 148.47 | 148.61 | 147.95 | -0.28% | 3,333 |
| Oct 9, 2024 | 148.85 | 149.13 | 148.71 | 149.02 | 148.36 | 0.63% | 2,826 |
| Oct 8, 2024 | 147.67 | 148.09 | 147.67 | 148.08 | 147.42 | 0.42% | 2,354 |
| Oct 7, 2024 | 148.05 | 148.05 | 147.46 | 147.46 | 146.81 | -0.66% | 1,761 |
| Oct 4, 2024 | 148.65 | 148.76 | 148.44 | 148.44 | 147.78 | 0.60% | 4,474 |
| Oct 3, 2024 | 147.59 | 147.59 | 147.10 | 147.56 | 146.91 | -0.52% | 3,547 |
| Oct 2, 2024 | 147.88 | 148.33 | 147.88 | 148.33 | 147.67 | -0.08% | 3,004 |
| Oct 1, 2024 | 148.89 | 148.89 | 147.49 | 148.45 | 147.79 | -0.23% | 3,957 |
| Sep 30, 2024 | 148.65 | 149.09 | 148.40 | 148.79 | 148.13 | 0.17% | 6,080 |
| Sep 27, 2024 | 148.96 | 148.96 | 148.54 | 148.54 | 147.88 | 0.16% | 10,505 |