iShares MSCI USA Size Factor Historical Stock Prices

(ETF)
SIZE 
$67.32
*  
0.31
0.46%
Get SIZE Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading SIZE now


Community Rating:
 
 
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 24-JAN-2015 TO 24-APR-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  67.32  67.32  67.32 252
04/24/2015 67.32 67.32 67.32 67.32 252
04/23/2015 67.6299 67.63 67.6299 67.63 241
04/22/2015 67.03 67.35 67.03 67.35 532
04/21/2015 67.24 67.24 67.24 67.24 00
04/20/2015 67.22 67.29 67.17 67.24 1,772
04/17/2015 66.7799 66.7799 66.49 66.49 1,481
04/16/2015 67.34 67.41 67.34 67.341 883
04/15/2015 67.2412 67.2412 67.2412 67.2412 00
04/14/2015 67.5 67.5 67.22 67.2412 1,703
04/13/2015 68.1 68.1 67.191 67.2004 13,831
04/10/2015 67.4485 67.51 67.4485 67.5 6,651
04/09/2015 66.96 67.19 66.93 67.16 2,720
04/08/2015 67.0601 67.0601 67.0601 67.0601 210
04/07/2015 67.85 67.85 67.26 67.26 997
04/06/2015 67.38 67.42 67.2301 67.294 3,037
04/02/2015 66.26 66.87 66.26 66.8 34,488
04/01/2015 66.66 66.66 66.25 66.58 21,515
03/31/2015 66.85 67.11 66.6 66.6 503,841
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
*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?