iShares MSCI USA Size Factor ETF (SIZE)
NYSEARCA: SIZE · Real-Time Price · USD
154.01
+0.86 (0.56%)
Nov 20, 2024, 4:00 PM EST - Market closed
SIZE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 153.19 | 154.01 | 152.85 | 154.01 | 154.01 | 0.56% | 11,156 |
| Nov 19, 2024 | 151.92 | 153.47 | 151.92 | 153.15 | 153.15 | 0.05% | 3,425 |
| Nov 18, 2024 | 152.78 | 153.49 | 152.62 | 153.07 | 153.07 | 0.53% | 7,196 |
| Nov 15, 2024 | 152.57 | 152.64 | 152.27 | 152.27 | 152.27 | -0.91% | 14,479 |
| Nov 14, 2024 | 155.21 | 155.21 | 153.67 | 153.67 | 153.67 | -0.97% | 1,268 |
| Nov 13, 2024 | 155.65 | 155.94 | 155.15 | 155.17 | 155.17 | 0.03% | 6,853 |
| Nov 12, 2024 | 156.04 | 156.07 | 155.13 | 155.13 | 155.13 | -0.70% | 2,611 |
| Nov 11, 2024 | 156.50 | 156.56 | 156.11 | 156.23 | 156.23 | 0.66% | 14,677 |
| Nov 8, 2024 | 153.91 | 155.21 | 153.91 | 155.21 | 155.21 | 0.84% | 3,157 |
| Nov 7, 2024 | 153.85 | 154.15 | 153.66 | 153.91 | 153.91 | 0.28% | 9,473 |
| Nov 6, 2024 | 153.14 | 153.48 | 152.43 | 153.48 | 153.48 | 2.44% | 4,792 |
| Nov 5, 2024 | 147.83 | 149.83 | 147.83 | 149.83 | 149.83 | 1.35% | 2,582 |
| Nov 4, 2024 | 148.12 | 148.12 | 147.84 | 147.84 | 147.84 | 0.18% | 2,527 |
| Nov 1, 2024 | 148.12 | 148.62 | 147.58 | 147.58 | 147.58 | -0.06% | 2,229 |
| Oct 31, 2024 | 148.72 | 148.72 | 147.53 | 147.67 | 147.67 | -1.01% | 3,309 |
| Oct 30, 2024 | 148.92 | 149.75 | 148.92 | 149.17 | 149.17 | -0.13% | 1,457 |
| Oct 29, 2024 | 149.15 | 149.57 | 149.04 | 149.36 | 149.36 | -0.18% | 2,867 |
| Oct 28, 2024 | 149.47 | 149.82 | 149.47 | 149.63 | 149.63 | 0.58% | 2,890 |
| Oct 25, 2024 | 150.24 | 150.24 | 148.77 | 148.77 | 148.77 | -0.69% | 1,504 |
| Oct 24, 2024 | 149.25 | 149.81 | 149.21 | 149.81 | 149.81 | 0.27% | 23,250 |
| Oct 23, 2024 | 149.47 | 149.52 | 149.10 | 149.41 | 149.41 | -0.39% | 2,910 |
| Oct 22, 2024 | 149.68 | 150.13 | 149.51 | 150.00 | 150.00 | -0.27% | 2,896 |
| Oct 21, 2024 | 150.61 | 150.62 | 150.40 | 150.40 | 150.40 | -0.94% | 3,463 |
| Oct 18, 2024 | 151.45 | 151.83 | 151.45 | 151.83 | 151.83 | 0.31% | 5,585 |
| Oct 17, 2024 | 151.86 | 151.86 | 151.14 | 151.36 | 151.36 | -0.09% | 3,417 |
| Oct 16, 2024 | 150.98 | 151.60 | 150.98 | 151.50 | 151.50 | 0.61% | 5,987 |
| Oct 15, 2024 | 151.23 | 151.23 | 150.47 | 150.58 | 150.58 | -0.25% | 2,351 |
| Oct 14, 2024 | 150.44 | 151.13 | 150.44 | 150.96 | 150.96 | 0.49% | 1,890 |
| Oct 11, 2024 | 150.18 | 150.23 | 149.87 | 150.23 | 150.23 | 1.09% | 3,230 |
| Oct 10, 2024 | 148.47 | 148.75 | 148.47 | 148.61 | 148.61 | -0.28% | 3,333 |
| Oct 9, 2024 | 148.85 | 149.13 | 148.71 | 149.02 | 149.02 | 0.63% | 2,826 |
| Oct 8, 2024 | 147.67 | 148.09 | 147.67 | 148.08 | 148.08 | 0.42% | 2,354 |
| Oct 7, 2024 | 148.05 | 148.05 | 147.46 | 147.46 | 147.46 | -0.66% | 1,761 |
| Oct 4, 2024 | 148.65 | 148.76 | 148.44 | 148.44 | 148.44 | 0.60% | 4,474 |
| Oct 3, 2024 | 147.59 | 147.59 | 147.10 | 147.56 | 147.56 | -0.52% | 3,547 |
| Oct 2, 2024 | 147.88 | 148.33 | 147.88 | 148.33 | 148.33 | -0.08% | 3,004 |
| Oct 1, 2024 | 148.89 | 148.89 | 147.49 | 148.45 | 148.45 | -0.23% | 3,957 |
| Sep 30, 2024 | 148.65 | 149.09 | 148.40 | 148.79 | 148.79 | 0.17% | 6,080 |
| Sep 27, 2024 | 148.96 | 148.96 | 148.54 | 148.54 | 148.54 | 0.16% | 10,505 |
| Sep 26, 2024 | 148.34 | 148.34 | 148.29 | 148.30 | 148.30 | 0.46% | 5,776 |
| Sep 25, 2024 | 147.85 | 147.91 | 147.30 | 147.62 | 147.62 | -1.07% | 4,439 |
| Sep 24, 2024 | 148.96 | 149.22 | 148.64 | 149.22 | 148.60 | 0.17% | 2,409 |
| Sep 23, 2024 | 148.58 | 148.96 | 148.43 | 148.96 | 148.34 | 0.69% | 3,810 |
| Sep 20, 2024 | 147.89 | 148.13 | 147.86 | 147.94 | 147.32 | -0.66% | 1,648 |
| Sep 19, 2024 | 148.57 | 148.92 | 148.44 | 148.92 | 148.30 | 1.38% | 1,575 |
| Sep 18, 2024 | 146.75 | 147.15 | 146.75 | 146.90 | 146.29 | -0.29% | 2,968 |
| Sep 17, 2024 | 147.29 | 147.76 | 146.90 | 147.33 | 146.71 | 0.18% | 3,617 |
| Sep 16, 2024 | 146.31 | 147.06 | 146.22 | 147.06 | 146.45 | 0.66% | 2,696 |
| Sep 13, 2024 | 144.92 | 146.09 | 144.92 | 146.09 | 145.48 | 0.97% | 2,955 |
| Sep 12, 2024 | 143.62 | 144.68 | 143.44 | 144.68 | 144.08 | 0.67% | 15,102 |
| Sep 11, 2024 | 140.55 | 143.71 | 140.55 | 143.71 | 143.11 | 0.45% | 4,959 |
| Sep 10, 2024 | 142.71 | 143.13 | 142.43 | 143.07 | 142.47 | -0.10% | 2,206 |
| Sep 9, 2024 | 142.33 | 143.37 | 142.33 | 143.21 | 142.61 | 0.95% | 2,856 |
| Sep 6, 2024 | 141.95 | 142.52 | 141.48 | 141.86 | 141.27 | -1.13% | 6,096 |
| Sep 5, 2024 | 142.82 | 143.51 | 142.67 | 143.48 | 142.88 | -0.55% | 3,279 |
| Sep 4, 2024 | 144.56 | 144.80 | 143.64 | 144.27 | 143.67 | -0.24% | 7,314 |
| Sep 3, 2024 | 145.94 | 145.94 | 143.98 | 144.61 | 144.01 | -1.52% | 2,692 |
| Aug 30, 2024 | 146.24 | 146.84 | 145.17 | 146.84 | 146.23 | 0.78% | 3,408 |
| Aug 29, 2024 | 146.22 | 146.22 | 145.41 | 145.71 | 145.10 | 0.39% | 1,296 |
| Aug 28, 2024 | 145.38 | 145.38 | 144.77 | 145.14 | 144.53 | -0.43% | 3,088 |
| Aug 27, 2024 | 145.07 | 145.77 | 145.00 | 145.77 | 145.16 | 0.14% | 1,777 |
| Aug 26, 2024 | 145.95 | 145.97 | 145.38 | 145.56 | 144.95 | -0.17% | 3,385 |
| Aug 23, 2024 | 144.40 | 145.81 | 144.40 | 145.81 | 145.20 | 1.36% | 4,706 |
| Aug 22, 2024 | 143.90 | 144.15 | 143.36 | 143.85 | 143.25 | -0.39% | 6,814 |
| Aug 21, 2024 | 143.54 | 144.42 | 143.54 | 144.42 | 143.82 | 0.82% | 7,421 |
| Aug 20, 2024 | 143.55 | 143.55 | 143.07 | 143.24 | 142.64 | -0.49% | 1,312 |
| Aug 19, 2024 | 143.29 | 143.95 | 143.21 | 143.95 | 143.35 | 0.85% | 2,231 |
| Aug 16, 2024 | 142.20 | 142.74 | 142.20 | 142.74 | 142.14 | 0.44% | 1,262 |
| Aug 15, 2024 | 142.12 | 142.31 | 142.12 | 142.12 | 141.53 | 1.53% | 2,693 |
| Aug 14, 2024 | 140.00 | 140.34 | 139.98 | 139.98 | 139.39 | -0.14% | 11,109 |
| Aug 13, 2024 | 139.28 | 140.17 | 139.28 | 140.17 | 139.58 | 1.48% | 2,028 |
| Aug 12, 2024 | 138.24 | 138.75 | 138.02 | 138.12 | 137.54 | -0.29% | 4,037 |
| Aug 9, 2024 | 138.55 | 138.86 | 138.34 | 138.52 | 137.94 | 0.17% | 3,674 |
| Aug 8, 2024 | 136.52 | 138.47 | 136.52 | 138.28 | 137.70 | 1.83% | 2,866 |
| Aug 7, 2024 | 138.44 | 138.69 | 135.79 | 135.79 | 135.22 | -0.48% | 2,353 |
| Aug 6, 2024 | 135.71 | 137.75 | 135.71 | 136.45 | 135.88 | 1.05% | 12,104 |
| Aug 5, 2024 | 134.67 | 135.37 | 134.29 | 135.03 | 134.47 | -2.41% | 3,784 |
| Aug 2, 2024 | 140.03 | 140.03 | 137.82 | 138.36 | 137.78 | -1.89% | 5,599 |
| Aug 1, 2024 | 143.41 | 143.41 | 140.54 | 141.03 | 140.44 | -1.51% | 6,350 |
| Jul 31, 2024 | 143.39 | 143.58 | 142.97 | 143.19 | 142.59 | 0.50% | 3,150 |
| Jul 30, 2024 | 142.33 | 142.48 | 142.00 | 142.48 | 141.88 | 0.57% | 1,645 |
| Jul 29, 2024 | 141.67 | 142.10 | 141.49 | 141.67 | 141.08 | 0.10% | 5,459 |
| Jul 26, 2024 | 141.14 | 141.55 | 140.98 | 141.53 | 140.94 | 1.41% | 1,997 |
| Jul 25, 2024 | 139.43 | 141.21 | 139.43 | 139.56 | 138.98 | 0.22% | 4,348 |
| Jul 24, 2024 | 141.06 | 141.16 | 139.25 | 139.25 | 138.67 | -1.50% | 4,735 |
| Jul 23, 2024 | 141.65 | 141.90 | 141.37 | 141.37 | 140.78 | -0.23% | 2,909 |
| Jul 22, 2024 | 141.16 | 141.84 | 140.99 | 141.70 | 141.11 | 0.78% | 3,084 |
| Jul 19, 2024 | 141.33 | 141.33 | 140.45 | 140.60 | 140.01 | -0.47% | 6,752 |
| Jul 18, 2024 | 143.44 | 143.46 | 141.16 | 141.27 | 140.68 | -0.97% | 7,587 |
| Jul 17, 2024 | 142.80 | 143.48 | 142.66 | 142.66 | 142.06 | -0.72% | 6,756 |
| Jul 16, 2024 | 142.69 | 143.87 | 142.69 | 143.70 | 143.10 | 1.71% | 3,697 |
| Jul 15, 2024 | 141.43 | 141.81 | 141.13 | 141.28 | 140.69 | 0.04% | 3,236 |
| Jul 12, 2024 | 140.76 | 141.81 | 140.76 | 141.23 | 140.64 | 1.14% | 1,934 |
| Jul 11, 2024 | 139.90 | 140.00 | 139.61 | 139.64 | 139.06 | 1.03% | 2,715 |
| Jul 10, 2024 | 137.77 | 138.22 | 137.77 | 138.22 | 137.64 | 0.82% | 1,317 |
| Jul 9, 2024 | 137.00 | 137.71 | 137.00 | 137.10 | 136.53 | -0.24% | 1,678 |
| Jul 8, 2024 | 137.68 | 137.68 | 137.39 | 137.43 | 136.86 | 0.23% | 6,297 |
| Jul 5, 2024 | 137.11 | 137.18 | 137.06 | 137.11 | 136.54 | -0.06% | 1,300 |
| Jul 3, 2024 | 137.68 | 137.68 | 137.11 | 137.19 | 136.62 | 0.08% | 16,611 |
| Jul 2, 2024 | 136.56 | 137.08 | 136.48 | 137.08 | 136.51 | 0.53% | 3,611 |