iShares Factors US Small Blend Style ETF (STSB) Historical Stock Data

47.64 ↑0.00 (0.00%)

As of July 23, 2021, 9:37am EST.

Historical Data

In the past 30 trading days, STSB is down -0.02% a day on average. There have been 21 days where iShares Factors US Small Blend Style ETF closed green and 9 days where STSB closed red.

Date	Open	Close	Change	Low	High	Volume
2021-08-23	47.61	47.64	↑$0.02 (0.05%)	47.61	47.66	325
2021-08-20	47.73	47.63	↓$0.10 (-0.21%)	47.63	47.73	400
2021-08-19	47.49	47.42	↓$0.07 (-0.15%)	45.35	47.51	32.01K
2021-08-18	48.02	47.45	↓$0.57 (-1.19%)	47.45	48.03	2.36K
2021-08-17	47.75	47.75	↑$0.00 (0.00%)	47.75	47.75	25
2021-08-16	48.86	48.34	↓$0.52 (-1.07%)	48.34	48.86	1.87K
2021-08-13	48.66	48.66	↑$0.00 (0.00%)	48.66	48.66	1
2021-08-12	49.10	49.10	↑$0.00 (0.00%)	49.10	49.10	157
2021-08-11	48.50	49.14	↑$0.64 (1.32%)	48.50	49.14	1.92K
2021-08-10	49.26	48.93	↓$0.33 (-0.67%)	48.90	49.26	5.12K
2021-08-09	48.72	48.77	↑$0.05 (0.09%)	48.72	48.80	409
2021-08-06	48.96	48.98	↑$0.02 (0.04%)	48.96	48.98	200
2021-08-05	48.66	48.66	↑$0.00 (0.00%)	48.66	48.66	205
2021-08-04	47.86	47.86	↑$0.00 (0.00%)	47.86	47.86	100
2021-08-03	47.79	48.44	↑$0.65 (1.35%)	47.74	48.44	200
2021-08-02	48.19	48.19	↑$0.00 (0.00%)	48.19	48.19	100
2021-07-30	48.38	48.38	↑$0.00 (0.00%)	48.38	48.38	0
2021-07-29	48.84	48.73	↓$0.11 (-0.23%)	48.70	49.04	10.89K
2021-07-28	48.49	48.26	↓$0.23 (-0.47%)	48.26	48.52	5.90K
2021-07-27	47.62	47.62	↑$0.00 (0.00%)	47.62	47.62	21
2021-07-26	48.13	48.13	↑$0.00 (0.00%)	48.13	48.13	47
2021-07-23	48.00	47.95	↓$0.05 (-0.10%)	47.95	48.00	300
2021-07-22	47.69	47.69	↑$0.00 (0.00%)	47.69	47.69	100
2021-07-21	48.31	48.40	↑$0.09 (0.20%)	48.31	48.40	158
2021-07-20	47.45	47.59	↑$0.14 (0.29%)	47.45	47.59	300
2021-07-19	46.49	46.13	↓$0.36 (-0.77%)	45.97	46.61	2.06K
2021-07-16	46.89	46.89	↑$0.00 (0.00%)	46.89	46.89	84
2021-07-15	47.02	47.48	↑$0.46 (0.97%)	47.02	47.48	400
2021-07-14	47.81	47.81	↑$0.00 (0.00%)	47.81	47.81	600
2021-07-13	48.42	48.42	↑$0.00 (0.00%)	48.42	48.42	600