Market data

Select a section

IShares IV Edge MSCI USA Size Factor

(IUSZ)
Sector: n/a
$12.13
$0.12 1.02
Last updated: 12:12:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $11.95 $12.03 $11.90 $11.92 7,558
21/11/2024 $11.76 $11.92 $11.76 $11.92 58,517
20/11/2024 $11.73 $11.74 $11.68 $11.68 12,118
19/11/2024 $11.70 $11.73 $11.59 $11.68 15,493
18/11/2024 $11.60 $11.68 $11.60 $11.68 22,600
15/11/2024 $11.69 $11.69 $11.61 $11.79 33,299
14/11/2024 $11.84 $11.88 $11.79 $11.79 40,820
13/11/2024 $11.82 $11.91 $11.80 $11.90 6,068
12/11/2024 $11.88 $11.91 $11.85 $11.85 41,550
11/11/2024 $11.90 $11.95 $11.87 $11.95 34,156
08/11/2024 $11.76 $11.82 $11.74 $11.80 17,958
07/11/2024 $11.74 $11.77 $11.73 $11.73 510,529
06/11/2024 $11.68 $11.78 $11.59 $11.61 143,148
05/11/2024 $11.29 $11.33 $11.27 $11.33 3,977
04/11/2024 $11.25 $11.32 $11.24 $11.29 44,238
01/11/2024 $11.27 $11.33 $11.26 $11.29 37,533
31/10/2024 $11.35 $11.37 $11.28 $11.30 46,467
30/10/2024 $11.34 $11.45 $11.34 $11.40 16,348
29/10/2024 $11.34 $11.39 $11.34 $11.38 1,136
28/10/2024 $11.39 $11.41 $11.38 $11.40 7,747
25/10/2024 $11.39 $11.41 $11.36 $11.37 4,982
24/10/2024 $11.39 $11.43 $11.14 $11.34 9,750
23/10/2024 $11.36 $11.39 $11.34 $11.34 9,243
22/10/2024 $11.44 $11.45 $11.37 $11.37 1,734
21/10/2024 $11.56 $11.60 $11.43 $11.43 4,039
18/10/2024 $11.51 $11.54 $11.51 $11.52 1,015
17/10/2024 $11.55 $11.56 $11.51 $11.51 14,449
16/10/2024 $11.49 $11.54 $11.49 $11.52 762
15/10/2024 $11.44 $11.57 $11.46 $11.55 0
14/10/2024 $11.44 $11.46 $11.39 $11.45 5,030
11/10/2024 $11.29 $11.43 $11.29 $11.43 1,622
10/10/2024 $11.32 $11.32 $11.28 $11.31 2,984
09/10/2024 $11.21 $11.32 $11.21 $11.31 2,119
08/10/2024 $11.23 $11.26 $11.23 $11.26 5,984
07/10/2024 $11.30 $11.30 $11.25 $11.25 154
04/10/2024 $11.25 $11.30 $11.25 $11.26 1,896
03/10/2024 $11.24 $11.25 $11.20 $11.23 16,774
02/10/2024 $11.26 $11.30 $11.26 $11.30 3,123
01/10/2024 $11.36 $11.36 $11.24 $11.30 21,350
30/09/2024 $11.36 $11.38 $11.34 $11.34 16,947
27/09/2024 $11.34 $11.41 $11.32 $11.41 4,715
26/09/2024 $11.29 $11.33 $11.29 $11.30 24,329
25/09/2024 $11.35 $11.36 $11.27 $11.27 3,731
24/09/2024 $11.32 $11.33 $11.30 $11.30 21,963
23/09/2024 $11.25 $11.27 $11.24 $11.27 6,865
20/09/2024 $11.31 $11.34 $11.19 $11.19 8,437
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

Market data

Select a section