Market data

Select a section

IShares IV Edge MSCI USA Size Factor

(IUSZ)
Sector: n/a
$11.30
$0.14 1.28
Last updated: 14:35:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $11.32 $11.32 $11.30 $11.16 1,017
18/09/2024 $11.18 $11.18 $11.16 $11.16 5,268
17/09/2024 $11.16 $11.22 $11.16 $11.22 233,393
16/09/2024 $11.09 $11.09 $11.07 $11.07 2,640
13/09/2024 $10.94 $11.03 $10.94 $10.86 7,917
12/09/2024 $10.86 $10.87 $10.83 $10.67 8,826
11/09/2024 $10.79 $10.79 $10.64 $10.67 12,656
10/09/2024 $10.86 $10.86 $10.78 $10.77 258
09/09/2024 $10.78 $10.80 $10.76 $10.80 40
06/09/2024 $10.78 $10.89 $10.73 $10.73 10,046
05/09/2024 $10.87 $10.92 $10.79 $10.79 44,368
04/09/2024 $10.90 $10.95 $10.89 $10.91 5,204
03/09/2024 $11.04 $11.14 $11.00 $11.00 4,193
02/09/2024 $11.09 $11.12 $11.08 $11.02 18,575
30/08/2024 $11.08 $11.08 $11.02 $11.02 343
29/08/2024 $11.03 $11.06 $10.98 $11.06 24,735
28/08/2024 $11.02 $11.05 $11.00 $10.99 1,012
27/08/2024 $11.04 $11.04 $10.99 $10.99 13,709
26/08/2024 $10.95 $10.95 $10.90 $10.90 10,035
23/08/2024 $10.95 $10.95 $10.90 $10.90 10,035
22/08/2024 $10.95 $10.95 $10.90 $10.90 10,035
21/08/2024 $10.84 $10.87 $10.84 $10.87 1,941
20/08/2024 $10.88 $10.88 $10.80 $10.80 1,010
19/08/2024 $10.79 $10.81 $10.78 $10.74 25,320
16/08/2024 $10.76 $10.76 $10.74 $10.74 1,455
15/08/2024 $10.66 $10.76 $10.66 $10.74 10,465
14/08/2024 $10.61 $10.61 $10.60 $10.60 597
13/08/2024 $10.46 $10.53 $10.46 $10.52 173
12/08/2024 $10.49 $10.53 $10.43 $10.46 0
09/08/2024 $10.49 $10.52 $10.48 $10.48 9,753
08/08/2024 $10.26 $10.45 $10.24 $10.44 17,130
07/08/2024 $10.41 $10.49 $10.40 $10.49 25,538
06/08/2024 $10.31 $10.41 $10.29 $10.35 1,701
05/08/2024 $10.50 $10.50 $10.18 $10.27 59,060
02/08/2024 $10.66 $10.66 $10.39 $10.39 51,686
01/08/2024 $10.86 $10.86 $10.71 $10.71 15,015
31/07/2024 $10.89 $10.92 $10.86 $10.90 19,409
30/07/2024 $10.83 $10.83 $10.80 $10.81 778
29/07/2024 $10.79 $10.81 $10.75 $10.76 13,219
26/07/2024 $10.71 $10.74 $10.71 $10.66 10,659
25/07/2024 $10.56 $10.69 $10.54 $10.66 17,364
24/07/2024 $10.70 $10.71 $10.65 $10.66 33,599
23/07/2024 $10.74 $10.76 $10.67 $10.74 11,803
22/07/2024 $10.67 $10.67 $10.62 $10.67 40,436
19/07/2024 $10.70 $10.71 $10.60 $10.60 17,056
18/07/2024 $10.81 $10.89 $10.79 $10.82 22,127
17/07/2024 $10.87 $10.89 $10.81 $10.85 4,475
16/07/2024 $10.69 $10.82 $10.69 $10.81 8,314
15/07/2024 $10.70 $10.70 $10.64 $10.70 31,505
12/07/2024 $10.59 $10.67 $10.57 $10.66 7,481
11/07/2024 $10.36 $10.55 $10.35 $10.52 83,089
10/07/2024 $10.28 $10.31 $10.28 $10.28 10,775
09/07/2024 $10.33 $10.33 $10.27 $10.27 50,276
08/07/2024 $10.30 $10.31 $10.30 $10.31 2,377
05/07/2024 $10.30 $10.32 $10.25 $10.26 11,844
04/07/2024 $10.32 $10.32 $10.30 $10.30 3,959
03/07/2024 $10.31 $10.35 $10.31 $10.31 6,647
02/07/2024 $10.21 $10.28 $10.21 $10.27 6,919
01/07/2024 $10.32 $10.40 $10.26 $10.26 945
28/06/2024 $10.39 $10.40 $10.36 $10.36 11,804
27/06/2024 $10.33 $10.34 $10.29 $10.31 9,712
26/06/2024 $10.36 $10.36 $10.29 $10.29 2,176
25/06/2024 $10.44 $10.44 $10.33 $10.32 14,473
24/06/2024 $10.37 $10.44 $10.37 $10.44 3,467
21/06/2024 $10.32 $10.32 $10.31 $10.31 3,347
20/06/2024 $10.34 $10.34 $10.32 $10.31 16,793
19/06/2024 $10.30 $10.31 $10.30 $10.30 3,568
18/06/2024 $10.30 $10.33 $10.30 $10.31 731
17/06/2024 $10.25 $10.25 $10.20 $10.23 11,645
14/06/2024 $10.26 $10.26 $10.22 $10.22 1,787
13/06/2024 $10.38 $10.38 $10.29 $10.30 25,935
12/06/2024 $10.33 $10.48 $10.33 $10.46 18,112
11/06/2024 $10.30 $10.34 $10.24 $10.27 9,698
10/06/2024 $10.24 $10.31 $10.24 $10.31 4,379
07/06/2024 $10.36 $10.36 $10.26 $10.32 7,758
06/06/2024 $10.37 $10.40 $10.37 $10.39 15,443
05/06/2024 $10.34 $10.35 $10.34 $10.35 518
04/06/2024 $10.30 $10.32 $10.29 $10.29 272
03/06/2024 $10.32 $10.45 $10.37 $10.37 40
31/05/2024 $10.32 $10.40 $10.31 $10.31 1,926
30/05/2024 $10.28 $10.35 $10.27 $10.35 28,649
29/05/2024 $10.40 $10.40 $10.31 $10.32 1,694
28/05/2024 $10.55 $10.55 $10.48 $10.49 3,074
27/05/2024 $10.44 $10.51 $10.44 $10.51 27,138
24/05/2024 $10.44 $10.51 $10.44 $10.51 27,138
23/05/2024 $10.51 $10.51 $10.49 $10.51 2,145
22/05/2024 $10.63 $10.63 $10.62 $10.61 26
21/05/2024 $10.67 $10.67 $10.63 $10.63 2,742
20/05/2024 $10.67 $10.68 $10.67 $10.68 3,995
17/05/2024 $10.64 $10.64 $10.61 $10.63 97
16/05/2024 $10.71 $10.71 $10.68 $10.68 5,557
15/05/2024 $10.60 $10.67 $10.60 $10.67 21,241
14/05/2024 $10.55 $10.60 $10.55 $10.57 2,567
13/05/2024 $10.57 $10.58 $10.55 $10.55 17,124
10/05/2024 $10.53 $10.56 $10.51 $10.51 4,796
09/05/2024 $10.42 $10.49 $10.42 $10.49 1,771
08/05/2024 $10.40 $10.43 $10.40 $10.42 240
07/05/2024 $10.48 $10.49 $10.48 $10.48 169
06/05/2024 $10.25 $10.35 $10.25 $10.32 2,722
03/05/2024 $10.25 $10.35 $10.25 $10.32 2,722
02/05/2024 $10.24 $10.28 $10.17 $10.20 18,008
01/05/2024 $10.17 $10.19 $10.14 $10.14 3,999
30/04/2024 $10.35 $10.35 $10.27 $10.27 1,035
29/04/2024 $10.34 $10.37 $10.34 $10.36 2,301
26/04/2024 $10.24 $10.28 $10.23 $10.28 1,030
25/04/2024 $10.29 $10.29 $10.13 $10.16 19,778
24/04/2024 $10.24 $10.26 $10.22 $10.22 45,605
23/04/2024 $10.12 $10.25 $10.12 $10.24 17,461
22/04/2024 $10.09 $10.09 $10.05 $10.05 45
19/04/2024 $10.01 $10.10 $10.01 $10.06 1,822
18/04/2024 $10.07 $10.14 $10.06 $10.14 13,594
17/04/2024 $10.11 $10.15 $10.08 $10.08 9,075
16/04/2024 $10.15 $10.16 $10.07 $10.10 45,523
15/04/2024 $10.36 $10.37 $10.30 $10.30 13,476
12/04/2024 $10.46 $10.46 $10.38 $10.38 831
11/04/2024 $10.44 $10.44 $10.43 $10.43 1,721
10/04/2024 $10.52 $10.52 $10.52 $10.52 114
09/04/2024 $10.65 $10.68 $10.61 $10.60 2,543
08/04/2024 $10.57 $10.67 $10.57 $10.66 6,174
05/04/2024 $10.56 $10.58 $10.55 $10.58 2,019
04/04/2024 $10.70 $10.72 $10.69 $10.71 11,819
03/04/2024 $10.68 $10.66 $10.57 $10.65 0
02/04/2024 $10.68 $10.74 $10.61 $10.60 5,657
01/04/2024 $10.78 $10.83 $10.78 $10.83 1,880
29/03/2024 $10.78 $10.83 $10.78 $10.83 1,880
28/03/2024 $10.78 $10.83 $10.78 $10.83 1,880
27/03/2024 $10.68 $10.74 $10.67 $10.70 0
26/03/2024 $10.68 $10.71 $10.67 $10.68 3,939
25/03/2024 $10.68 $10.68 $10.67 $10.66 2,049
22/03/2024 $10.68 $10.73 $10.65 $10.65 0
21/03/2024 $10.68 $10.74 $10.67 $10.74 146
20/03/2024 $10.48 $10.54 $10.48 $10.52 1,352

Market data

Select a section