Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,132.48 -11.65 (-0.14%) Bitcoin USD
57,329.62 -3,535.80 (-5.81%) CMC Crypto 200
1,194.23 -144.83 (-10.80%)
iShares MSCI USA Size Factor ETF (SIZE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 134.09 | 134.09 | 134.09 | 134.09 | 134.09 | 352 |
| 30 Apr 2024 | 134.74 | 134.74 | 134.74 | 134.74 | 134.74 | 800 |
| 29 Apr 2024 | 136.71 | 136.80 | 136.38 | 136.80 | 136.80 | 1,100 |
| 26 Apr 2024 | 135.57 | 136.24 | 135.57 | 136.01 | 136.01 | 2,100 |
| 25 Apr 2024 | 134.29 | 135.81 | 134.29 | 135.49 | 135.49 | 3,200 |
| 24 Apr 2024 | 135.72 | 135.96 | 135.39 | 135.64 | 135.64 | 9,900 |
| 23 Apr 2024 | 135.76 | 136.01 | 135.52 | 135.82 | 135.82 | 2,500 |
| 22 Apr 2024 | 133.55 | 134.66 | 133.28 | 134.28 | 134.28 | 2,100 |
| 19 Apr 2024 | 133.05 | 133.42 | 132.93 | 133.02 | 133.02 | 2,800 |
| 18 Apr 2024 | 134.01 | 134.01 | 133.09 | 133.09 | 133.09 | 1,500 |
| 17 Apr 2024 | 133.57 | 133.65 | 133.11 | 133.11 | 133.11 | 9,700 |
| 16 Apr 2024 | 134.01 | 134.53 | 133.57 | 134.00 | 134.00 | 4,500 |
| 15 Apr 2024 | 137.28 | 137.28 | 134.20 | 134.45 | 134.45 | 180,300 |
| 12 Apr 2024 | 137.18 | 137.18 | 135.68 | 135.68 | 135.68 | 60,100 |
| 11 Apr 2024 | 138.31 | 138.51 | 137.53 | 138.51 | 138.51 | 68,600 |
| 10 Apr 2024 | 138.42 | 138.66 | 138.26 | 138.26 | 138.26 | 2,700 |
| 09 Apr 2024 | 139.59 | 140.45 | 139.57 | 140.45 | 140.45 | 1,300 |
| 08 Apr 2024 | 140.28 | 140.38 | 140.02 | 140.03 | 140.03 | 16,300 |
| 05 Apr 2024 | 138.91 | 139.78 | 138.91 | 139.64 | 139.64 | 12,300 |
| 04 Apr 2024 | 141.37 | 141.37 | 138.67 | 138.67 | 138.67 | 9,800 |
| 03 Apr 2024 | 139.61 | 140.39 | 139.61 | 140.24 | 140.24 | 6,000 |
| 02 Apr 2024 | 139.76 | 139.93 | 139.67 | 139.93 | 139.93 | 1,600 |
| 01 Apr 2024 | 141.44 | 141.47 | 141.34 | 141.34 | 141.34 | 1,400 |
| 28 Mar 2024 | 141.92 | 142.30 | 141.92 | 142.29 | 142.29 | 2,600 |
| 27 Mar 2024 | 140.79 | 141.62 | 140.67 | 141.59 | 141.59 | 2,800 |
| 26 Mar 2024 | 140.51 | 140.51 | 139.89 | 139.89 | 139.89 | 182,300 |
| 25 Mar 2024 | 140.21 | 140.26 | 139.99 | 139.99 | 139.99 | 11,700 |
| 22 Mar 2024 | 140.72 | 140.72 | 140.17 | 140.22 | 140.22 | 13,400 |
| 21 Mar 2024 | 141.17 | 141.20 | 141.12 | 141.12 | 141.12 | 3,900 |
| 21 Mar 2024 | 0.543 Dividend | |||||
| 20 Mar 2024 | 139.00 | 140.54 | 139.00 | 140.52 | 139.98 | 3,800 |
| 19 Mar 2024 | 137.99 | 139.16 | 137.99 | 139.16 | 138.62 | 2,100 |
| 18 Mar 2024 | 138.49 | 138.72 | 138.27 | 138.27 | 137.74 | 2,400 |
| 15 Mar 2024 | 137.70 | 138.14 | 137.70 | 137.93 | 137.40 | 2,800 |
| 14 Mar 2024 | 138.40 | 138.40 | 137.75 | 138.27 | 137.74 | 51,800 |
| 13 Mar 2024 | 139.98 | 140.09 | 139.60 | 139.77 | 139.23 | 15,800 |
| 12 Mar 2024 | 139.29 | 139.64 | 138.97 | 139.58 | 139.04 | 7,400 |
| 11 Mar 2024 | 138.65 | 139.04 | 138.47 | 138.96 | 138.42 | 2,100 |
| 08 Mar 2024 | 139.81 | 140.05 | 138.90 | 139.03 | 138.49 | 1,800 |
| 07 Mar 2024 | 139.10 | 139.30 | 139.03 | 139.30 | 138.76 | 3,100 |
| 06 Mar 2024 | 138.07 | 138.35 | 137.70 | 138.28 | 137.75 | 8,500 |
| 05 Mar 2024 | 137.65 | 137.65 | 136.51 | 137.03 | 136.50 | 6,300 |
| 04 Mar 2024 | 137.70 | 138.48 | 137.70 | 138.08 | 137.55 | 3,300 |
| 01 Mar 2024 | 136.97 | 137.74 | 136.97 | 137.74 | 137.21 | 12,000 |
| 29 Feb 2024 | 136.30 | 136.95 | 136.30 | 136.95 | 136.42 | 9,600 |
| 28 Feb 2024 | 135.96 | 136.24 | 135.81 | 135.81 | 135.29 | 2,500 |
| 27 Feb 2024 | 135.64 | 135.94 | 135.59 | 135.94 | 135.41 | 41,500 |
| 26 Feb 2024 | 135.97 | 135.97 | 135.27 | 135.34 | 134.82 | 6,200 |
| 23 Feb 2024 | 135.58 | 135.95 | 135.05 | 135.05 | 134.53 | 6,900 |
| 22 Feb 2024 | 134.91 | 135.37 | 134.65 | 135.37 | 134.85 | 3,400 |
| 21 Feb 2024 | 133.31 | 133.69 | 133.28 | 133.69 | 133.17 | 2,200 |
| 20 Feb 2024 | 133.70 | 133.79 | 133.34 | 133.62 | 133.10 | 6,800 |
| 16 Feb 2024 | 134.79 | 135.29 | 134.23 | 134.29 | 133.77 | 13,900 |
| 15 Feb 2024 | 133.82 | 135.14 | 133.82 | 135.11 | 134.59 | 211,700 |
| 14 Feb 2024 | 133.05 | 133.53 | 132.71 | 133.41 | 132.89 | 34,000 |
| 13 Feb 2024 | 132.12 | 132.37 | 131.00 | 131.85 | 131.34 | 7,900 |
| 12 Feb 2024 | 134.19 | 134.60 | 134.16 | 134.20 | 133.68 | 3,100 |
| 09 Feb 2024 | 133.22 | 133.43 | 132.90 | 133.34 | 132.82 | 14,500 |
| 08 Feb 2024 | 132.80 | 133.11 | 132.56 | 133.06 | 132.55 | 2,600 |
| 07 Feb 2024 | 132.53 | 132.83 | 132.44 | 132.54 | 132.03 | 19,800 |
| 06 Feb 2024 | 131.64 | 132.02 | 131.62 | 131.96 | 131.45 | 5,400 |
| 05 Feb 2024 | 131.83 | 131.83 | 130.59 | 131.05 | 130.54 | 147,900 |
| 02 Feb 2024 | 131.99 | 132.39 | 131.77 | 132.39 | 131.88 | 4,300 |
| 01 Feb 2024 | 131.05 | 132.34 | 130.54 | 132.34 | 131.83 | 13,200 |
| 31 Jan 2024 | 132.44 | 132.44 | 130.68 | 130.68 | 130.18 | 4,800 |
| 30 Jan 2024 | 132.35 | 132.83 | 132.33 | 132.67 | 132.16 | 10,200 |
| 29 Jan 2024 | 131.61 | 132.83 | 131.58 | 132.83 | 132.32 | 6,600 |
| 26 Jan 2024 | 131.83 | 131.85 | 131.43 | 131.63 | 131.12 | 8,000 |
| 25 Jan 2024 | 131.41 | 131.50 | 130.80 | 131.50 | 130.99 | 2,500 |
| 24 Jan 2024 | 131.97 | 131.97 | 130.34 | 130.34 | 129.84 | 4,000 |
| 23 Jan 2024 | 131.34 | 131.41 | 130.79 | 131.12 | 130.61 | 1,900 |
| 22 Jan 2024 | 131.35 | 131.35 | 130.73 | 131.21 | 130.70 | 11,600 |
| 19 Jan 2024 | 128.77 | 130.25 | 128.77 | 130.15 | 129.65 | 5,900 |
| 18 Jan 2024 | 128.46 | 129.06 | 127.95 | 129.02 | 128.52 | 21,400 |
| 17 Jan 2024 | 128.15 | 128.50 | 127.87 | 128.33 | 127.83 | 5,900 |
| 16 Jan 2024 | 129.23 | 129.66 | 129.02 | 129.42 | 128.92 | 3,200 |
| 12 Jan 2024 | 130.96 | 130.96 | 130.01 | 130.21 | 129.71 | 20,800 |
| 11 Jan 2024 | 129.41 | 130.46 | 129.41 | 130.46 | 129.96 | 17,900 |
| 10 Jan 2024 | 130.43 | 130.94 | 130.43 | 130.81 | 130.30 | 4,200 |
| 09 Jan 2024 | 130.38 | 130.92 | 130.29 | 130.60 | 130.10 | 23,000 |
| 08 Jan 2024 | 130.11 | 131.22 | 130.09 | 131.21 | 130.70 | 27,800 |
| 05 Jan 2024 | 130.06 | 130.11 | 129.54 | 129.61 | 129.11 | 2,100 |
| 04 Jan 2024 | 129.46 | 129.71 | 129.21 | 129.21 | 128.71 | 4,000 |
| 03 Jan 2024 | 129.38 | 130.34 | 129.34 | 129.43 | 128.93 | 7,300 |
| 02 Jan 2024 | 131.11 | 132.03 | 131.11 | 131.41 | 130.90 | 12,500 |
| 29 Dec 2023 | 132.60 | 132.60 | 131.66 | 131.87 | 131.36 | 34,800 |
| 28 Dec 2023 | 132.89 | 132.89 | 132.54 | 132.81 | 132.30 | 8,600 |
| 27 Dec 2023 | 132.44 | 132.66 | 132.13 | 132.39 | 131.88 | 22,000 |
| 26 Dec 2023 | 131.95 | 132.31 | 131.90 | 132.31 | 131.80 | 2,600 |
| 22 Dec 2023 | 131.28 | 131.69 | 131.13 | 131.41 | 130.90 | 3,900 |
| 21 Dec 2023 | 130.51 | 130.94 | 130.09 | 130.92 | 130.41 | 4,700 |
| 20 Dec 2023 | 131.66 | 131.84 | 129.28 | 129.49 | 128.99 | 61,700 |
| 20 Dec 2023 | 0.465 Dividend | |||||
| 19 Dec 2023 | 131.88 | 132.10 | 131.85 | 132.09 | 131.12 | 8,900 |
| 18 Dec 2023 | 130.92 | 131.07 | 130.61 | 130.91 | 129.95 | 29,300 |
| 15 Dec 2023 | 131.19 | 131.26 | 130.39 | 130.96 | 129.99 | 112,400 |
| 14 Dec 2023 | 131.52 | 132.05 | 130.94 | 131.59 | 130.62 | 205,300 |
| 13 Dec 2023 | 126.64 | 129.63 | 126.64 | 129.63 | 128.67 | 95,600 |
| 12 Dec 2023 | 126.63 | 126.95 | 126.54 | 126.83 | 125.90 | 2,900 |
| 11 Dec 2023 | 126.05 | 126.57 | 126.05 | 126.57 | 125.64 | 24,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.