iShares MSCI USA Size Factor ETF

SIZE
🏛️ usa →
159.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 132.60 132.60 131.66 131.87 0.0M
2023-12-28 132.89 132.89 132.54 132.81 0.0M
2023-12-27 132.44 132.66 132.13 132.39 0.0M
2023-12-26 131.95 132.31 131.90 132.31 0.0M
2023-12-22 131.28 131.69 131.13 131.41 0.0M
2023-12-21 130.52 130.94 130.09 130.92 0.0M
2023-12-20 131.66 131.84 129.28 129.49 0.1M
2023-12-19 131.88 132.10 131.85 132.09 0.0M
2023-12-18 130.92 131.07 130.61 130.91 0.0M
2023-12-15 131.19 131.26 130.39 130.96 0.1M
2023-12-14 131.52 132.05 130.94 131.59 0.2M
2023-12-13 126.64 129.63 126.64 129.63 0.1M
2023-12-12 126.63 126.95 126.54 126.83 0.0M
2023-12-11 126.05 126.57 126.05 126.57 0.0M
2023-12-08 125.16 125.50 125.00 125.44 0.0M
2023-12-07 124.37 124.89 124.37 124.89 0.0M
2023-12-06 125.22 125.22 124.32 124.32 0.0M
2023-12-05 124.77 124.77 123.97 124.30 0.0M
2023-12-04 125.28 125.46 124.98 125.42 0.0M
2023-12-01 124.00 125.38 123.81 125.37 0.2M
2023-11-30 122.37 123.20 122.37 123.20 0.0M
2023-11-29 123.00 123.00 122.33 122.33 0.0M
2023-11-28 122.13 122.13 121.61 121.62 0.1M
2023-11-27 121.36 121.86 121.36 121.64 0.0M
2023-11-24 121.59 121.81 121.59 121.78 0.0M
2023-11-22 121.16 121.55 121.15 121.44 0.0M
2023-11-21 120.93 120.94 120.78 120.90 0.0M
2023-11-20 120.39 121.36 120.39 121.24 0.0M
2023-11-17 120.17 120.56 120.17 120.56 0.0M
2023-11-16 119.90 119.90 119.50 119.79 0.2M
2023-11-15 120.20 121.20 120.20 120.44 0.0M
2023-11-14 120.12 120.12 119.59 119.94 0.0M
2023-11-13 115.94 116.52 115.94 116.39 0.0M
2023-11-10 115.25 116.53 115.25 116.53 0.0M
2023-11-09 116.30 116.30 114.94 115.03 0.0M
2023-11-08 116.16 116.20 116.09 116.20 0.0M
2023-11-07 116.08 116.56 116.08 116.50 0.0M
2023-11-06 116.51 116.51 116.02 116.35 0.0M
2023-11-03 117.24 117.35 116.88 117.04 0.0M
2023-11-02 113.54 115.10 113.54 115.10 0.0M
2023-11-01 112.34 112.64 111.50 112.63 0.0M
2023-10-31 111.72 112.22 111.67 112.12 0.0M
2023-10-30 110.85 111.38 110.21 111.11 0.0M
2023-10-27 111.14 111.31 110.07 110.30 0.0M
2023-10-26 111.95 112.27 111.36 111.39 0.0M
2023-10-25 112.36 112.58 111.64 111.64 0.0M
2023-10-24 113.73 113.90 112.77 113.39 0.0M
2023-10-23 112.87 113.53 112.54 112.54 0.0M
2023-10-20 113.84 114.03 113.20 113.20 0.0M
2023-10-19 116.26 116.64 114.71 114.71 0.0M
2023-10-18 117.89 117.89 116.21 116.33 0.0M
2023-10-17 118.25 118.89 118.24 118.39 0.0M
2023-10-16 117.55 117.99 117.53 117.89 0.0M
2023-10-13 116.89 116.89 116.03 116.21 0.0M
2023-10-12 118.05 118.05 116.07 116.69 0.0M
2023-10-11 118.26 118.52 117.71 118.32 0.1M
2023-10-10 118.26 118.66 117.93 117.98 0.0M
2023-10-09 116.42 116.97 116.42 116.97 0.0M
2023-10-06 114.62 116.61 114.62 116.13 0.0M
2023-10-05 114.76 115.17 114.24 114.87 0.0M
2023-10-04 114.32 115.35 114.32 115.27 0.0M
2023-10-03 115.56 115.56 114.13 114.45 0.0M
2023-10-02 117.37 117.37 115.91 116.11 0.0M
2023-09-29 118.51 118.51 117.33 117.38 0.0M
2023-09-28 116.73 117.85 116.73 117.75 0.0M
2023-09-27 116.74 117.11 116.02 116.69 0.0M
2023-09-26 117.48 117.48 116.31 116.32 0.0M
2023-09-25 117.86 118.52 117.86 118.52 0.0M
2023-09-22 118.88 118.88 118.08 118.08 0.0M
2023-09-21 120.04 120.04 118.43 118.43 0.0M
2023-09-20 121.97 122.11 120.60 120.60 0.0M
2023-09-19 121.07 121.49 120.81 121.30 0.1M
2023-09-18 121.70 121.93 121.51 121.51 0.0M
2023-09-15 122.01 122.24 121.76 121.78 0.0M
2023-09-14 122.35 123.01 122.35 122.98 0.0M
2023-09-13 122.29 122.56 121.53 121.75 0.0M
2023-09-12 122.72 122.93 122.33 122.33 0.0M
2023-09-11 122.72 122.72 122.52 122.53 0.0M
2023-09-08 122.46 122.46 122.01 122.19 0.0M
2023-09-07 121.75 122.32 121.75 122.17 0.0M
2023-09-06 122.53 122.78 122.28 122.65 0.0M
2023-09-05 123.67 123.81 123.02 123.02 0.0M
2023-09-01 124.30 124.89 124.30 124.50 0.0M
2023-08-31 124.31 124.43 123.71 123.71 0.0M
2023-08-30 123.86 124.10 123.34 124.06 0.0M
2023-08-29 122.55 123.57 122.55 123.57 0.0M
2023-08-28 121.34 122.16 121.34 121.89 0.0M
2023-08-25 120.75 121.26 120.02 121.06 0.0M
2023-08-24 120.79 120.79 120.33 120.33 0.0M
2023-08-23 121.03 121.82 120.97 121.77 0.0M
2023-08-22 120.81 120.86 120.52 120.55 0.0M
2023-08-21 121.29 121.29 120.60 121.15 0.0M
2023-08-18 120.53 121.07 120.53 120.90 0.0M
2023-08-17 121.73 121.73 120.66 120.66 0.0M
2023-08-16 122.50 122.55 121.93 121.93 0.0M
2023-08-15 123.31 123.31 122.67 122.68 0.0M
2023-08-14 124.22 124.57 124.14 124.57 0.0M
2023-08-11 124.10 124.41 124.10 124.32 0.0M
2023-08-10 124.68 124.74 124.48 124.48 0.0M
2023-08-09 124.39 124.64 124.39 124.64 0.0M
2023-08-08 124.20 125.10 124.20 125.09 0.0M
2023-08-07 125.65 125.92 125.56 125.92 0.0M
2023-08-04 126.03 126.20 124.91 124.91 0.0M
2023-08-03 125.14 125.58 124.94 125.40 0.0M
2023-08-02 126.65 126.65 125.71 125.81 0.0M
2023-08-01 127.16 127.50 127.09 127.50 0.0M
2023-07-31 127.51 128.04 127.51 127.89 0.0M
2023-07-28 127.41 127.43 127.12 127.43 0.0M
2023-07-27 128.17 128.30 126.41 126.41 0.0M
2023-07-26 127.24 127.55 127.24 127.54 0.0M
2023-07-25 127.47 127.51 127.39 127.39 0.0M
2023-07-24 127.26 127.26 126.92 127.17 0.0M
2023-07-21 127.01 127.36 127.01 127.10 0.0M
2023-07-20 126.95 126.98 126.78 126.98 0.0M
2023-07-19 127.53 127.53 127.12 127.45 0.0M
2023-07-18 126.99 126.99 126.37 126.91 0.0M
2023-07-17 125.67 126.14 125.62 126.04 0.0M
2023-07-14 125.40 125.49 125.38 125.38 0.0M
2023-07-13 126.16 126.47 126.05 126.35 0.0M
2023-07-12 125.67 125.74 125.36 125.44 0.0M
2023-07-11 124.07 124.85 123.97 124.82 0.0M
2023-07-10 122.65 123.30 122.65 123.30 0.0M
2023-07-07 122.01 122.87 121.94 121.94 0.0M
2023-07-06 120.80 121.50 120.58 121.46 0.0M
2023-07-05 122.52 122.86 122.48 122.61 0.0M
2023-07-03 122.93 123.30 122.93 123.23 0.0M
2023-06-30 122.63 123.08 122.49 122.74 0.0M
2023-06-29 121.24 121.78 121.24 121.78 0.0M
2023-06-28 120.76 120.78 120.54 120.78 0.0M
2023-06-27 119.46 121.02 119.46 120.85 0.0M
2023-06-26 119.15 119.44 118.98 119.20 0.0M
2023-06-23 118.87 119.00 118.60 118.63 0.0M
2023-06-22 119.81 120.07 119.26 119.56 0.0M
2023-06-21 120.26 120.28 120.06 120.06 0.0M
2023-06-20 120.27 120.67 120.15 120.45 0.0M
2023-06-16 122.25 122.32 121.53 121.59 0.0M
2023-06-15 120.40 122.01 120.40 122.01 0.0M
2023-06-14 121.00 121.33 119.83 120.46 0.0M
2023-06-13 120.18 120.84 120.18 120.69 0.0M
2023-06-12 118.70 119.52 118.70 119.52 0.0M
2023-06-09 119.10 119.26 118.39 118.57 0.0M
2023-06-08 118.89 118.89 118.30 118.86 0.0M
2023-06-07 118.21 118.84 118.21 118.74 0.0M
2023-06-06 117.71 118.61 117.71 118.52 0.0M
2023-06-05 117.76 118.00 117.40 117.55 0.0M
2023-06-02 117.59 118.03 117.59 118.00 0.0M
2023-06-01 114.05 115.62 114.05 115.47 0.0M
2023-05-31 113.96 114.53 113.86 114.46 0.0M
2023-05-30 115.33 115.33 115.15 115.26 0.0M
2023-05-26 114.84 115.44 114.84 115.42 0.0M
2023-05-25 114.01 114.38 113.42 114.20 0.0M
2023-05-24 114.72 114.72 114.05 114.24 0.0M
2023-05-23 116.63 116.73 115.40 115.41 0.0M
2023-05-22 116.57 117.14 116.43 116.71 0.0M
2023-05-19 116.99 116.99 115.98 116.34 0.0M
2023-05-18 116.06 116.65 115.82 116.65 0.0M
2023-05-17 114.55 115.58 114.33 115.58 0.0M
2023-05-16 114.84 114.84 113.98 113.98 0.0M
2023-05-15 115.32 115.77 115.22 115.77 0.0M
2023-05-12 114.89 114.91 114.26 114.84 0.0M
2023-05-11 115.09 115.09 114.49 115.03 0.0M
2023-05-10 116.32 116.32 114.68 115.50 0.0M
2023-05-09 115.05 115.56 115.03 115.32 0.0M
2023-05-08 115.86 115.86 115.45 115.63 0.0M
2023-05-05 114.78 115.86 114.78 115.67 0.0M
2023-05-04 114.45 114.45 113.43 113.70 0.0M
2023-05-03 115.61 115.70 114.58 114.58 0.0M
2023-05-02 116.33 116.33 114.43 115.20 0.0M
2023-05-01 117.23 117.42 117.01 117.02 0.0M
2023-04-28 115.90 117.00 115.90 117.00 0.0M
2023-04-27 114.29 116.01 114.29 116.01 0.0M
2023-04-26 114.93 114.99 114.11 114.17 0.0M
2023-04-25 116.44 116.44 115.08 115.08 0.0M
2023-04-24 116.86 117.41 116.86 117.41 0.0M
2023-04-21 116.79 117.32 116.78 117.32 0.0M
2023-04-20 117.22 117.79 117.10 117.34 0.0M
2023-04-19 117.21 118.14 117.21 117.96 0.0M
2023-04-18 118.15 118.15 117.66 117.99 0.0M
2023-04-17 117.25 117.94 117.25 117.93 0.0M
2023-04-14 117.45 117.50 116.80 117.06 0.0M
2023-04-13 117.16 117.80 117.16 117.80 0.0M
2023-04-12 118.03 118.03 116.72 116.79 0.0M
2023-04-11 117.22 117.81 117.19 117.44 0.0M
2023-04-10 115.96 116.68 115.96 116.67 0.0M
2023-04-06 115.28 116.00 115.13 115.88 0.0M
2023-04-05 115.91 116.23 115.33 115.78 0.0M
2023-04-04 117.45 117.47 116.19 116.39 0.0M
2023-04-03 117.60 117.86 117.15 117.68 0.0M
2023-03-31 116.62 117.86 116.62 117.86 0.0M
2023-03-30 116.05 116.23 115.55 115.82 0.0M
2023-03-29 114.83 115.36 114.59 115.36 0.0M
2023-03-28 113.59 113.84 113.27 113.58 0.0M
2023-03-27 113.24 113.73 113.00 113.38 0.0M
2023-03-24 111.96 112.62 111.63 112.62 0.0M
2023-03-23 112.77 113.54 111.39 111.80 0.0M
2023-03-22 115.31 115.34 112.54 112.54 0.0M
2023-03-21 114.78 115.35 114.70 115.07 0.0M
2023-03-20 112.86 113.84 112.86 113.48 0.0M
2023-03-17 112.36 112.53 112.01 112.21 0.0M
2023-03-16 113.71 114.23 113.65 114.23 0.0M
2023-03-15 112.04 112.63 111.52 112.63 0.0M
2023-03-14 114.59 115.11 113.51 114.26 0.0M
2023-03-13 112.05 113.49 112.05 112.67 0.0M
2023-03-10 115.18 115.80 113.27 113.36 0.0M
2023-03-09 118.89 118.89 116.17 116.17 0.1M
2023-03-08 119.27 119.27 118.46 119.19 0.0M
2023-03-07 119.81 119.94 118.89 118.92 0.0M
2023-03-06 121.71 121.72 120.74 120.74 0.0M
2023-03-03 120.34 121.58 120.34 121.57 0.0M
2023-03-02 117.81 119.92 117.81 119.92 0.0M
2023-03-01 119.14 119.14 118.58 118.75 0.0M
2023-02-28 119.51 119.70 119.01 119.02 0.0M
2023-02-27 119.57 119.57 119.20 119.20 0.0M
2023-02-24 118.33 119.25 118.22 119.03 0.0M
2023-02-23 120.60 120.60 119.24 120.39 0.0M
2023-02-22 120.22 120.67 119.61 119.93 0.0M
2023-02-21 121.16 121.16 119.84 119.90 0.0M
2023-02-17 122.51 122.75 122.19 122.75 0.0M
2023-02-16 124.18 124.52 123.42 123.43 0.0M
2023-02-15 123.38 125.10 123.38 125.10 0.0M
2023-02-14 124.41 124.41 122.45 123.84 0.0M
2023-02-13 123.01 123.88 123.01 123.88 0.0M
2023-02-10 122.14 122.33 121.58 122.33 0.0M
2023-02-09 124.33 124.33 122.19 122.27 0.0M
2023-02-08 123.95 123.95 123.51 123.60 0.0M
2023-02-07 123.08 125.11 122.84 124.90 0.0M
2023-02-06 123.28 123.89 123.28 123.70 0.0M
2023-02-03 125.36 125.89 124.50 124.69 0.0M
2023-02-02 126.96 127.05 125.96 126.52 0.0M
2023-02-01 122.91 124.83 122.23 124.65 0.1M
2023-01-31 122.32 123.04 122.29 123.04 0.0M
2023-01-30 122.17 122.41 120.90 120.93 0.0M
2023-01-27 122.01 122.96 121.64 122.47 0.0M
2023-01-26 121.76 121.89 120.75 121.89 0.0M
2023-01-25 118.80 120.73 118.74 120.73 0.0M
2023-01-24 119.80 120.87 119.80 120.59 0.0M
2023-01-23 120.08 121.29 120.08 121.03 0.0M
2023-01-20 117.94 119.37 117.94 119.37 0.0M
2023-01-19 116.63 117.09 116.63 117.04 0.0M
2023-01-18 121.03 121.03 118.34 118.34 0.0M
2023-01-17 120.15 120.32 120.00 120.10 0.0M
2023-01-13 119.31 120.33 119.31 120.20 0.0M
2023-01-12 118.50 119.97 118.50 119.86 0.0M
2023-01-11 118.35 119.35 118.35 119.35 0.0M
2023-01-10 116.40 117.80 116.40 117.79 0.0M
2023-01-09 116.90 118.02 116.74 116.74 0.0M
2023-01-06 114.95 116.59 114.95 116.59 0.0M
2023-01-05 113.78 114.46 113.75 113.93 0.0M
2023-01-04 115.06 115.75 114.77 115.37 0.0M
2023-01-03 114.68 114.68 112.87 113.50 0.0M