iShares Factors US Small ... (STSB)
NASDAQ: STSB
· Real-Time Price · USD
22.13
0.00 (0.00%)
At close: Apr 04, 2025, 3:53 PM
STSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 23.81 | 23.90 | 23.66 | 23.67 | 23.67 | -0.21% | 8,649 |
| Apr 30, 2025 | 23.26 | 23.72 | 23.14 | 23.72 | 23.72 | 0.55% | 20,090 |
| Apr 29, 2025 | 23.47 | 23.63 | 23.44 | 23.59 | 23.59 | 0.81% | 7,626 |
| Apr 28, 2025 | 23.37 | 23.40 | 23.17 | 23.40 | 23.40 | 0.17% | 19,540 |
| Apr 25, 2025 | 23.07 | 23.36 | 23.07 | 23.36 | 23.36 | 0.30% | 9,186 |
| Apr 24, 2025 | 22.80 | 23.29 | 22.80 | 23.29 | 23.29 | 2.42% | 19,280 |
| Apr 23, 2025 | 22.88 | 23.20 | 22.71 | 22.74 | 22.74 | 1.11% | 10,002 |
| Apr 22, 2025 | 22.21 | 22.50 | 22.21 | 22.49 | 22.49 | 2.55% | 9,669 |
| Apr 21, 2025 | 22.32 | 22.32 | 21.66 | 21.93 | 21.93 | -2.19% | 4,156 |
| Apr 17, 2025 | 22.43 | 22.56 | 22.39 | 22.42 | 22.42 | 0.27% | 6,719 |
| Apr 16, 2025 | 22.53 | 22.56 | 22.13 | 22.36 | 22.36 | -1.76% | 7,702 |
| Apr 15, 2025 | 22.79 | 22.88 | 22.70 | 22.76 | 22.76 | 0.22% | 13,452 |
| Apr 14, 2025 | 22.74 | 22.83 | 22.62 | 22.71 | 22.71 | 1.07% | 21,180 |
| Apr 11, 2025 | 22.03 | 22.55 | 22.02 | 22.47 | 22.47 | 1.58% | 38,241 |
| Apr 10, 2025 | 22.47 | 22.49 | 21.56 | 22.12 | 22.12 | -3.41% | 21,199 |
| Apr 9, 2025 | 20.90 | 22.93 | 20.89 | 22.90 | 22.90 | 8.22% | 46,884 |
| Apr 8, 2025 | 21.99 | 22.22 | 20.84 | 21.16 | 21.16 | -1.95% | 50,054 |
| Apr 7, 2025 | 25.13 | 25.13 | 20.56 | 21.58 | 21.58 | -0.37% | 188,287 |
| Apr 4, 2025 | 22.13 | 22.13 | 21.66 | 21.66 | 21.66 | -5.50% | 1,285 |
| Apr 3, 2025 | 23.07 | 23.07 | 22.92 | 22.92 | 22.92 | -4.22% | 103 |