iShares MSCI USA Size Factor Historical Stock Prices

(ETF)
SIZE 
$67.19
*  
0.975
1.47%
Get SIZE Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading SIZE now


Community Rating:
View:    SIZE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  67.19  66.65  67.19 851
03/30/2015 66.65 67.19 66.65 67.19 851
03/27/2015 66.158 66.215 66.12 66.215 1,280
03/26/2015 66.18 66.18 65.76 66.053 2,344
03/25/2015 66.5 66.5 66.22 66.22 799
03/24/2015 67.67 67.71 67.43 67.4499 4,852
03/23/2015 67.96 68.06 67.87 67.87 28,991
03/20/2015 67.75 67.96 67.63 67.96 1,674
03/19/2015 67.4791 67.4791 67.1745 67.21 1,927
03/18/2015 66.42 67.77 66.42 67.76 13,740
03/17/2015 66.6 66.6 66.6 66.6 1,512
03/16/2015 66.636 66.8199 66.636 66.8199 1,320
03/13/2015 66.9 66.9 65.75 66.08 2,222
03/12/2015 66.214 66.214 66.214 66.214 463
03/11/2015 65.71 65.71 65.56 65.58 3,157
03/10/2015 65.76 65.8 65.626 65.6796 3,026
03/09/2015 66.43 66.43 66.43 66.43 432
03/06/2015 66.329 66.329 66.1606 66.1606 791
03/05/2015 67.55 67.55 67.1 67.17 8,743
03/04/2015 67.86 67.86 66.88 66.91 1,846
03/03/2015 67.2799 67.34 67.2799 67.34 1,814
03/02/2015 67.32 67.5 67.32 67.43 1,203
02/27/2015 67.63 67.63 67.3 67.35 5,362
02/26/2015 67.59 67.59 67.59 67.59 00
02/25/2015 67.598 67.598 67.59 67.59 2,747
02/24/2015 68.03 68.03 67.49 67.585 6,499
02/23/2015 67.4258 67.46 67.4258 67.46 466
02/20/2015 67.84 67.84 67.04 67.1525 442
02/19/2015 67.222 67.287 67.222 67.287 895
02/18/2015 67.0899 67.0899 66.86 66.86 592
02/17/2015 67.8 67.8 66.91 67.0718 725
02/13/2015 66.8416 66.88 66.8416 66.88 2,354
02/12/2015 66.63 66.9 66.63 66.85 5,037
02/11/2015 66.28 66.41 66.28 66.285 934
02/10/2015 66.0199 66.354 66.0199 66.354 477
02/09/2015 66.1612 66.1612 66.1612 66.1612 00
02/06/2015 66.1612 66.1612 66.1612 66.1612 150
02/05/2015 66.21 66.49 66.21 66.49 7,320
02/04/2015 65.9 66.21 65.78 65.78 2,151
02/03/2015 65.65 65.8764 65.61 65.8764 30,232
02/02/2015 64.68 64.72 64.36 64.72 3,300
01/30/2015 64.86 65.0603 64.4924 64.4924 1,175
01/29/2015 64.78 65.27 64.75 65.26 4,181
01/28/2015 65.72 65.78 65.72 65.72 670
01/27/2015 65.99 66.01 65.39 65.71 2,849
01/26/2015 66.56 66.56 65.63 66.19 3,301
01/23/2015 65.99 66.09 65.99 66.012 1,555
01/22/2015 65.071 66.09 65.071 66.09 193,236
01/21/2015 65.57 65.57 64.91 65.16 1,843
01/20/2015 65.94 65.94 64.8 64.935 2,131
01/16/2015 64.12 64.52 64.12 64.52 531
01/15/2015 64.75 64.75 64.2 64.34 19,548
01/14/2015 64.22 64.41 63.93 64.41 6,811
01/13/2015 65.7 65.7 64.81 64.81 772
01/12/2015 65.22 65.22 64.75 64.9 1,478
01/09/2015 65.25 65.48 65.25 65.4 16,505
01/08/2015 65.54 65.85 65.54 65.83 3,018
01/07/2015 64.4 64.88 64.32 64.86 20,787
01/06/2015 64.29 64.29 64.27 64.27 1,045
01/05/2015 65.12 65.12 64.53 64.53 36,732
01/02/2015 65.2925 65.43 65.2925 65.32 997
12/31/2014 66.39 66.42 65.53 65.53 16,779
12/30/2014 66.72 66.72 66.3 66.3 12,249
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?