Quantcast

iShares Edge MSCI USA Size Factor ETF Historical Stock Prices

(ETF)
SIZE 
$84.42
*  
0.78
0.93%
Get SIZE Alerts
*Delayed - data as of Oct. 16, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

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 84.42 83.62 84.42 2,683
10/16/2018 83.62 84.42 83.62 84.42 2,683
10/15/2018 83.41 83.73 83.36 83.64 2,037
10/12/2018 83.51 83.56 82.34 83.3029 4,411
10/11/2018 84.23 84.23 83.03 83.03 1,460
10/10/2018 86.39 86.39 84.52 84.52 10,437
10/09/2018 86.93 87.06 86.79 86.79 1,580
10/08/2018 86.835 86.97 86.73 86.97 1,043
10/05/2018 86.92 86.95 86.91 86.95 2,585
10/04/2018 87.5 87.5 86.86 86.95 2,194
10/03/2018 88.29 88.29 87.66 87.66 2,815
10/02/2018 87.8 88.09 87.7711 87.93 5,318
10/01/2018 88.265 88.265 87.68 87.68 159,915
09/28/2018 87.745 87.98 87.745 87.9465 4,960
09/27/2018 87.86 87.99 87.68 87.76 3,580
09/26/2018 88.18 88.3 87.65 87.71 5,107
09/25/2018 89.09 89.09 88.7358 88.7358 3,843
09/24/2018 89.4 89.4 88.81 89 3,472
09/21/2018 89.78 89.78 89.6511 89.685 1,337
09/20/2018 89.1811 89.63 89.1811 89.63 6,676
09/19/2018 89.36 89.41 88.9903 88.9903 21,997
09/18/2018 89.107 89.29 89.107 89.2 1,471
09/17/2018 89.14 89.14 88.905 88.98 1,603
09/14/2018 89.142 89.24 88.964 89.24 3,121
09/13/2018 88.98 89.18 88.98 89.17 9,383
09/12/2018 88.65 88.68 88.48 88.63 14,613
09/11/2018 88.1521 88.68 88.1521 88.67 2,297
09/10/2018 88.57 88.62 88.43 88.44 2,982
09/07/2018 88.19 88.5 88.14 88.14 4,030
09/06/2018 88.49 88.49 88.48 88.48 1,363
09/05/2018 88.27 88.53 88.27 88.53 1,377
09/04/2018 88.4 88.43 88.14 88.43 168,134
08/31/2018 88.4 88.4 88.21 88.21 5,985
08/30/2018 88.56 88.56 88.2565 88.29 2,601
08/29/2018 88.611 88.93 88.611 88.85 4,491
08/28/2018 88.43 88.47 88.34 88.4 148,613
08/27/2018 88.24 88.49 88.24 88.34 14,788
08/24/2018 87.8911 88.13 87.8911 88.13 3,152
08/23/2018 87.59 87.6574 87.5 87.5 2,241
08/22/2018 88 88 87.78 87.86 3,495
08/21/2018 88.175 88.23 88.131 88.15 7,238
08/20/2018 87.88 87.9851 87.88 87.9851 1,499
08/17/2018 87.33 87.72 87.33 87.58 3,343
08/16/2018 87.3 87.37 87.11 87.11 3,763
08/15/2018 86.1 86.58 86.1 86.56 1,515
08/14/2018 86.89 86.91 86.74 86.74 2,005
08/13/2018 86.6575 86.6575 86.24 86.3371 1,322
08/10/2018 86.58 86.86 86.56 86.56 4,154
08/09/2018 87.32 87.33 87.02 87.02 3,254
08/08/2018 87.102 87.17 87.09 87.09 1,665
08/07/2018 87.15 87.4099 87.15 87.21 6,023
08/06/2018 86.83 87.2933 86.83 87.13 4,981
08/03/2018 86.72 86.99 86.68 86.87 4,804
08/02/2018 86.1 86.5092 86.09 86.45 10,468
08/01/2018 86.385 86.4 86.04 86.4 160,601
07/31/2018 86.13 86.61 86.13 86.51 8,338
07/30/2018 86.43 86.43 85.88 85.88 2,881
07/27/2018 86.8 86.8 86.17 86.262 2,976
07/26/2018 86.8 86.8 86.715 86.715 1,458
07/25/2018 85.9 86.34 85.81 86.33 5,050
07/24/2018 85.97 85.97 85.66 85.74 2,392
07/23/2018 85.73 85.88 85.7 85.88 5,470
07/20/2018 85.91 85.99 85.8 85.94 4,899
07/19/2018 85.89 86.2374 85.87 86.1721 6,194
07/18/2018 85.81 86.0381 85.81 85.99 5,547
07/17/2018 85.82 86 85.7807 86 2,201
07/16/2018 85.8871 85.8871 85.58 85.61 2,295
*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?

Smart Portfolio