NYSEArca - Nasdaq Real Time Price
USD
iShares MSCI USA Size Factor ETF (SIZE)
182.05
+1.92
(+1.06%)
As of 11:28:35 AM EST. Market Open.
Trade SIZE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
181.20
182.05
181.86
182.05
182.05
10,294
Oct 30, 2026
181.56
181.56
179.39
180.13
180.13
1,900
Oct 29, 2026
180.90
182.36
180.90
182.36
182.36
5,200
Oct 28, 2026
180.44
180.45
180.02
180.45
180.45
2,100
Oct 27, 2026
180.29
180.62
179.84
180.62
180.62
2,300
Oct 26, 2026
179.86
180.22
179.86
180.11
180.11
2,000
Oct 23, 2026
179.77
180.04
179.43
179.64
179.64
3,500
Oct 22, 2026
179.47
180.88
179.47
180.88
180.88
1,500
Oct 21, 2026
179.92
180.38
179.92
180.19
180.19
2,500
Oct 20, 2026
177.50
179.33
177.50
179.33
179.33
2,400
Oct 19, 2026
177.88
177.97
177.04
177.04
177.04
6,100
Oct 16, 2026
179.37
179.37
176.97
177.44
177.44
7,300
Oct 15, 2026
176.88
178.79
176.88
178.79
178.79
3,800
Oct 14, 2026
177.42
177.42
176.09
176.53
176.53
6,600
Oct 13, 2026
178.01
178.35
177.39
178.12
178.12
22,000
Oct 12, 2026
178.46
178.46
178.18
178.30
178.30
2,000
Oct 9, 2026
178.03
178.61
177.86
178.38
178.38
5,500
Oct 8, 2026
176.11
177.22
175.86
177.14
177.14
3,000
Oct 7, 2026
176.91
176.91
176.36
176.36
176.36
5,200
Oct 6, 2026
177.52
178.30
177.52
177.80
177.80
6,200
Oct 5, 2026
176.70
177.07
176.70
176.84
176.84
2,100
Oct 2, 2026
176.01
176.01
175.46
175.51
175.51
4,200
Oct 1, 2026
174.58
174.95
174.58
174.95
174.95
12,600
Sep 30, 2026
175.09
175.22
173.82
173.82
173.82
10,800
Sep 29, 2026
175.36
175.36
174.26
175.00
175.00
3,900
Sep 28, 2026
175.61
176.08
174.75
175.53
175.53
6,000
Sep 25, 2026
176.33
176.93
175.96
176.76
176.76
3,100
Sep 24, 2026
176.43
176.74
175.92
176.23
176.23
13,900
Sep 23, 2026
177.39
177.60
175.58
175.58
175.58
13,900
Sep 22, 2026
178.35
178.35
177.56
177.91
177.91
6,800
Sep 21, 2026
177.45
177.96
177.37
177.90
177.90
4,200
Sep 18, 2026
176.92
176.92
176.31
176.36
176.36
5,700
Sep 17, 2026
177.98
177.98
177.03
177.41
177.41
4,200
Sep 16, 2026
177.81
177.82
175.61
176.28
176.28
1,600
Sep 15, 2026
0.653
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
178.32
178.32
177.46
177.46
177.46
4,100
Sep 14, 2026
178.73
179.58
178.73
179.28
178.63
9,500
Sep 11, 2026
179.47
179.57
179.05
179.22
178.57
2,700
Sep 10, 2026
178.50
178.77
177.85
177.94
177.29
4,700
Sep 9, 2026
180.62
180.62
179.32
179.33
178.68
2,700
Sep 8, 2026
181.99
181.99
181.00
181.07
180.41
7,400
Sep 4, 2026
182.16
182.86
182.16
182.84
182.17
4,100
Sep 3, 2026
181.92
183.44
181.92
183.44
182.77
2,900
Sep 2, 2026
181.13
181.63
181.13
181.63
180.97
1,700
Sep 1, 2026
182.25
182.54
180.79
180.80
180.14
3,700
Aug 31, 2026
183.17
183.17
182.76
182.76
182.09
4,300
Aug 28, 2026
184.02
184.22
183.85
183.85
183.18
2,600
Aug 27, 2026
184.70
185.05
184.70
185.05
184.38
6,200
Aug 26, 2026
184.70
185.08
184.69
184.96
184.29
2,400
Aug 25, 2026
184.75
184.75
184.19
184.53
183.86
8,100
Aug 24, 2026
184.57
184.92
184.37
184.70
184.03
4,100
Aug 21, 2026
184.35
184.91
184.35
184.89
184.22
4,700
Aug 20, 2026
184.17
185.05
183.60
184.34
183.67
6,000
Aug 19, 2026
185.17
185.17
184.93
184.93
184.26
1,900
Aug 18, 2026
185.06
185.06
184.11
184.11
183.44
3,700
Aug 17, 2026
186.20
186.20
185.25
185.25
184.58
5,800
Aug 14, 2026
187.16
187.16
186.43
186.43
185.75
18,700
Aug 13, 2026
185.92
186.96
185.92
186.93
186.25
4,000
Aug 12, 2026
185.46
185.51
184.95
185.38
184.70
2,800
Aug 11, 2026
184.35
185.20
184.35
185.08
184.41
15,100
Aug 10, 2026
184.41
184.44
184.19
184.26
183.59
10,200
Aug 7, 2026
183.22
184.32
183.22
184.29
183.62
4,100
Aug 6, 2026
183.21
183.21
181.95
182.35
181.69
3,100
Aug 5, 2026
184.01
184.42
182.88
182.88
182.21
3,400
Aug 4, 2026
181.69
183.79
181.62
183.72
183.05
6,400
Aug 3, 2026
180.14
180.83
180.14
180.83
180.17
2,200
Jul 31, 2026
179.23
179.23
178.51
178.53
177.88
4,900
Jul 30, 2026
178.97
179.16
177.32
179.16
178.51
4,400
Jul 29, 2026
180.80
180.80
179.10
179.10
178.45
2,600
Jul 28, 2026
179.92
181.06
179.92
181.05
180.39
5,600
Jul 27, 2026
178.96
179.28
178.91
179.23
178.58
3,000
Jul 24, 2026
177.27
178.25
177.09
177.78
177.13
5,400
Jul 23, 2026
176.60
176.67
176.25
176.67
176.03
2,700
Jul 22, 2026
178.12
178.12
177.08
177.31
176.66
3,500
Jul 21, 2026
177.38
177.72
177.38
177.46
176.81
2,800
Jul 20, 2026
178.22
178.22
177.15
177.15
176.50
2,100
Jul 17, 2026
178.39
179.42
177.88
178.06
177.41
4,700
Jul 16, 2026
179.04
179.28
178.84
179.24
178.59
12,400
Jul 15, 2026
179.09
179.56
177.84
179.56
178.91
9,900
Jul 14, 2026
179.17
179.30
178.53
178.69
178.04
4,300
Jul 13, 2026
179.44
179.44
179.02
179.02
178.37
1,600
Jul 10, 2026
179.33
179.54
178.94
179.36
178.71
1,600
Jul 9, 2026
179.41
179.41
178.86
178.90
178.25
2,100
Jul 8, 2026
177.13
177.62
177.12
177.50
176.85
3,600
Jul 7, 2026
180.71
180.71
179.56
179.62
178.97
1,900
Jul 6, 2026
179.83
180.66
179.83
180.66
180.00
6,300
Jul 2, 2026
179.44
179.44
178.07
178.07
177.42
7,100
Jul 1, 2026
178.10
180.03
177.23
177.23
176.58
11,900
Jun 30, 2026
177.79
178.45
177.67
178.28
177.63
8,700
Jun 29, 2026
177.91
178.04
176.96
178.04
177.39
3,100
Jun 26, 2026
176.07
177.25
176.07
177.25
176.60
3,200
Jun 25, 2026
176.83
176.83
176.49
176.49
175.85
800
Jun 24, 2026
174.62
176.46
174.62
175.62
174.98
2,000
Jun 23, 2026
173.82
175.30
173.82
174.71
174.07
3,200
Jun 22, 2026
176.23
176.23
175.08
175.38
174.74
21,000
Jun 18, 2026
176.09
176.09
175.06
175.40
174.76
4,800
Jun 17, 2026
177.14
177.19
174.39
174.39
173.75
1,600
Jun 16, 2026
177.68
178.01
177.14
177.21
176.56
5,700
Jun 15, 2026
0.49
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
178.09
178.34
177.53
177.53
176.88
3,100
Jun 12, 2026
176.42
176.98
175.87
176.78
175.65
4,200
Jun 11, 2026
173.51
176.11
173.51
175.79
174.66
4,200
Jun 10, 2026
174.82
175.82
173.11
173.11
172.00
3,100
Jun 9, 2026
176.31
176.31
173.04
175.38
174.26
5,000
Jun 8, 2026
175.17
175.22
173.92
173.92
172.81
6,800
Jun 5, 2026
176.20
176.20
174.06
174.15
173.03
3,700
Jun 4, 2026
176.07
177.11
176.07
176.99
175.86
3,800
Jun 3, 2026
176.11
176.11
175.52
175.60
174.48
3,800
Jun 2, 2026
175.94
176.80
175.54
176.80
175.67
4,300
Jun 1, 2026
175.13
176.70
175.13
176.32
175.19
4,400
May 29, 2026
175.41
176.13
175.35
175.91
174.78
4,900
May 28, 2026
174.87
175.96
174.56
175.49
174.37
34,800
May 27, 2026
175.37
175.37
174.70
174.70
173.58
4,200
May 26, 2026
174.51
175.36
174.51
175.24
174.12
6,500
May 22, 2026
173.85
174.06
173.24
173.92
172.81
8,600
May 21, 2026
170.68
172.26
170.11
172.19
171.09
14,300
May 20, 2026
170.74
171.49
170.72
171.49
170.39
3,600
May 19, 2026
169.07
169.93
169.07
169.26
168.18
2,500
May 18, 2026
170.11
170.63
169.67
170.13
169.04
6,500
May 15, 2026
170.64
170.64
169.63
169.64
168.55
13,100
May 14, 2026
171.28
172.21
171.28
171.88
170.78
2,500
May 13, 2026
170.92
171.30
170.69
171.02
169.92
2,000
May 12, 2026
170.82
171.50
170.22
171.46
170.36
2,700
May 11, 2026
171.74
172.12
171.65
171.79
170.69
8,300
May 8, 2026
171.37
171.45
170.83
171.36
170.26
3,300
May 7, 2026
171.75
172.02
170.79
170.85
169.76
3,600
May 6, 2026
172.27
173.02
172.27
172.80
171.69
1,900
May 5, 2026
170.51
171.32
170.13
171.07
169.97
23,500
May 4, 2026
170.12
170.31
169.32
169.47
168.38
3,600
May 1, 2026
171.13
171.13
170.35
170.35
169.26
2,500
Apr 30, 2026
168.83
170.69
168.83
170.59
169.50
6,400
Apr 29, 2026
168.27
168.27
167.70
167.95
166.87
7,200
Apr 28, 2026
168.84
168.84
167.70
168.24
167.16
1,900
Apr 27, 2026
169.26
169.58
169.26
169.34
168.26
3,500
Apr 24, 2026
170.08
170.08
169.27
169.56
168.47
4,700
Apr 23, 2026
169.85
170.29
169.49
169.81
168.72
4,400
Apr 22, 2026
170.74
170.74
169.44
169.82
168.73
5,200
Apr 21, 2026
171.17
171.49
169.31
169.47
168.38
9,700
Apr 20, 2026
169.73
170.44
169.73
170.44
169.35
4,800
Apr 17, 2026
169.68
170.15
169.68
169.83
168.74
1,800
Apr 16, 2026
167.50
168.16
167.16
168.16
167.08
8,500
Apr 15, 2026
167.26
167.26
166.36
167.13
166.06
10,300
Apr 14, 2026
166.39
167.09
166.39
167.07
166.00
8,800
Apr 13, 2026
163.69
166.16
163.69
166.16
165.10
5,500
Apr 10, 2026
165.14
165.14
163.91
164.05
163.00
4,700
Apr 9, 2026
164.41
164.98
164.05
164.68
163.63
5,100
Apr 8, 2026
164.22
164.89
164.11
164.84
163.78
9,700
Apr 7, 2026
160.43
161.16
159.91
160.13
159.10
12,300
Apr 6, 2026
160.92
161.03
160.68
161.03
160.00
2,500
Apr 2, 2026
160.08
160.41
159.58
160.41
159.38
6,200
Apr 1, 2026
159.78
160.59
159.78
159.81
158.79
3,400
Mar 31, 2026
157.10
159.46
156.39
159.46
158.44
5,900
Mar 30, 2026
157.52
157.54
155.08
155.44
154.44
9,900
Mar 27, 2026
157.75
157.75
156.03
156.03
155.03
15,000
Mar 26, 2026
159.12
160.45
158.13
158.18
157.17
2,600
Mar 25, 2026
160.12
160.75
159.64
160.57
159.54
53,900
Mar 24, 2026
158.01
159.98
158.01
159.29
158.27
14,500
Mar 23, 2026
159.47
160.95
159.04
159.04
158.02
7,700
Mar 20, 2026
159.54
159.54
156.85
157.25
156.24
4,200
Mar 19, 2026
159.04
159.74
158.60
159.74
158.72
2,000
Mar 18, 2026
161.20
161.20
159.66
159.66
158.64
2,300
Mar 17, 2026
0.569
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
162.41
162.41
161.83
161.83
160.79
3,000
Mar 16, 2026
161.90
161.90
161.12
161.52
159.92
13,100
Mar 13, 2026
161.48
161.48
160.04
160.04
158.45
4,900
Mar 12, 2026
161.62
161.62
160.10
160.10
158.51
8,900
Mar 11, 2026
163.26
163.43
162.39
162.80
161.19
3,700
Mar 10, 2026
164.54
165.05
163.29
163.29
161.67
4,100
Mar 9, 2026
161.32
164.61
160.71
164.61
162.98
10,300
Mar 6, 2026
163.13
163.98
163.13
163.98
162.36
1,600
Mar 5, 2026
166.81
166.81
165.73
166.14
164.49
2,400
Mar 4, 2026
167.77
168.16
166.83
167.95
166.29
8,900
Mar 3, 2026
166.25
167.54
164.87
167.07
165.42
4,100
Mar 2, 2026
168.53
169.65
168.53
169.15
167.47
5,600
Feb 27, 2026
168.04
169.34
167.62
169.34
167.66
4,700
Feb 26, 2026
168.70
169.50
168.70
169.50
167.82
2,900
Feb 25, 2026
168.52
168.52
167.58
168.27
166.60
6,200
Feb 24, 2026
166.57
168.08
166.57
168.06
166.40
12,400
Feb 23, 2026
168.22
168.22
166.17
166.48
164.83
2,200
Feb 20, 2026
167.94
169.09
167.94
169.09
167.42
4,700
Feb 19, 2026
168.25
168.27
167.30
168.27
166.60
3,000
Feb 18, 2026
168.97
168.98
168.21
168.91
167.24
3,300
Feb 17, 2026
167.28
167.67
167.28
167.54
165.88
2,300
Feb 13, 2026
166.53
168.46
166.34
167.89
166.23
4,000
Feb 12, 2026
169.85
169.85
166.07
166.21
164.56
5,400
Feb 11, 2026
169.31
169.31
168.42
169.14
167.46
6,100
Feb 10, 2026
168.58
169.28
168.58
169.24
167.56
8,000
Feb 9, 2026
167.67
168.52
167.67
168.00
166.34
3,400
Feb 6, 2026
165.86
168.22
165.86
168.22
166.55
4,700
Feb 5, 2026
165.42
165.55
164.36
164.69
163.06
2,400
Feb 4, 2026
164.92
166.11
164.92
166.11
164.46
1,500
Feb 3, 2026
165.93
165.93
164.50
164.89
163.26
4,700
Feb 2, 2026
164.77
166.03
164.77
165.76
164.12
3,000
Jan 30, 2026
165.33
165.43
164.49
165.43
163.79
3,500
Jan 29, 2026
166.96
166.96
165.42
166.03
164.39
3,800
Jan 28, 2026
167.11
167.11
166.37
166.42
164.77
9,800
Jan 27, 2026
167.03
167.03
166.60
166.88
165.23
3,200
Jan 26, 2026
167.08
167.47
166.93
167.01
165.36
4,700
Jan 23, 2026
166.86
166.86
166.30
166.70
165.05
2,800
Jan 22, 2026
167.89
168.30
167.18
167.37
165.71
4,300
Jan 21, 2026
165.72
167.41
165.72
167.07
165.42
3,800
Jan 20, 2026
165.50
166.22
164.74
164.74
163.11
6,100
Jan 16, 2026
167.92
168.13
167.60
167.64
165.98
3,500
Jan 15, 2026
167.81
168.41
167.77
168.24
166.57
8,800
Jan 14, 2026
166.42
166.49
166.39
166.39
164.74
3,000
Jan 13, 2026
167.32
167.32
166.39
166.77
165.12
5,000
Jan 12, 2026
166.34
166.93
166.17
166.93
165.28
2,500
Jan 9, 2026
167.09
167.17
166.72
167.17
165.51
5,900
Jan 8, 2026
164.54
166.25
164.54
165.99
164.35
3,900
Jan 7, 2026
166.53
166.53
165.13
165.13
163.49
5,200
Jan 6, 2026
164.39
166.82
164.39
166.82
165.17
14,600
Jan 5, 2026
163.21
164.86
163.21
164.50
162.87
3,500
Jan 2, 2026
161.64
162.90
161.61
162.75
161.14
3,100
Dec 31, 2025
163.11
163.11
161.57
161.57
159.97
4,100
Dec 30, 2025
163.23
163.80
163.06
163.80
162.18
5,300
Dec 29, 2025
163.48
163.73
163.30
163.73
162.11
2,600
Dec 26, 2025
163.64
163.76
163.40
163.76
162.14
1,900
Dec 24, 2025
164.05
164.13
164.05
164.13
162.50
1,700
Dec 23, 2025
163.55
163.55
162.92
163.29
161.67
4,400
Dec 22, 2025
163.01
164.08
163.01
164.08
162.45
25,800
Dec 19, 2025
161.99
162.83
161.99
162.41
160.80
15,600
Dec 18, 2025
162.61
162.61
161.69
161.94
160.34
9,100
Dec 17, 2025
161.79
162.18
161.09
162.18
160.57
6,000
Dec 16, 2025
0.755
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
162.66
162.66
161.29
161.82
160.22
4,400
Dec 15, 2025
164.51
164.51
163.15
163.44
161.07
3,100
Dec 12, 2025
164.04
164.04
163.38
163.56
161.19
6,600
Dec 11, 2025
164.51
164.97
164.42
164.86
162.47
5,700
Dec 10, 2025
161.75
163.87
161.73
163.74
161.37
7,000
Dec 9, 2025
162.02
162.42
161.53
161.53
159.19
2,600
Dec 8, 2025
162.35
162.35
161.84
161.84
159.50
5,500
Dec 5, 2025
162.75
163.47
162.72
162.72
160.36
5,100
Dec 4, 2025
162.54
162.80
162.31
162.53
160.18
27,500
Dec 3, 2025
161.50
163.48
161.50
163.48
161.11
4,300
Dec 2, 2025
160.99
161.15
160.71
160.96
158.63
3,200
Dec 1, 2025
160.92
161.84
160.84
160.84
158.51
3,200
Nov 28, 2025
161.52
161.97
161.50
161.85
159.51
1,500
Nov 26, 2025
160.17
161.52
160.17
160.95
158.62
2,800
Nov 25, 2025
157.85
160.29
157.85
160.29
157.97
5,400
Nov 24, 2025
157.17
158.09
157.08
157.08
154.81
13,800
Nov 21, 2025
154.78
157.55
154.78
156.59
154.32
4,700
Nov 20, 2025
157.85
157.88
154.04
154.04
151.81
2,900
Nov 19, 2025
156.66
156.83
155.59
156.11
153.85
8,900
Nov 18, 2025
156.19
157.33
155.86
156.47
154.20
5,800
Nov 17, 2025
158.77
158.77
156.20
156.65
154.38
7,400
Nov 14, 2025
158.33
159.61
158.29
158.88
156.58
3,200
Nov 13, 2025
161.48
161.48
159.28
159.30
156.99
3,700
Nov 12, 2025
162.52
162.52
160.54
160.54
158.22
36,700
Nov 11, 2025
160.97
161.89
160.94
161.55
159.21
4,000
Nov 10, 2025
160.73
161.29
159.88
161.03
158.70
4,100
Nov 7, 2025
157.91
159.74
157.56
159.74
157.43
4,400
Nov 6, 2025
159.61
159.61
158.40
158.68
156.38
9,400
Nov 5, 2025
158.74
160.31
158.74
159.77
157.46
2,900
Nov 4, 2025
158.82
159.08
158.62
158.82
156.52
4,600
Nov 3, 2025
159.00
160.20
159.00
160.19
157.87
2,900
