USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

58.45 -0.11 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 49.41 49.50 48.87 48.87 101,459 -0.76(-1.52%)
Jan 30, 2024 49.55 49.70 49.55 49.63 57,629 +0.00(+0.00%)
Jan 29, 2024 49.22 49.63 49.20 49.63 113,020 +0.41(+0.83%)
Jan 26, 2024 49.22 49.37 49.11 49.22 510,703 -0.04(-0.08%)
Jan 25, 2024 49.27 49.33 49.01 49.26 278,697 +0.22(+0.44%)
Jan 24, 2024 49.40 49.46 49.04 49.04 140,279 -0.06(-0.12%)
Jan 23, 2024 49.07 49.13 48.92 49.10 59,888 +0.09(+0.18%)
Jan 22, 2024 48.98 49.11 48.92 49.01 71,325 +0.21(+0.43%)
Jan 19, 2024 48.30 48.81 48.21 48.80 104,803 +0.67(+1.38%)
Jan 18, 2024 47.94 48.18 47.72 48.13 106,728 +0.39(+0.81%)
Jan 17, 2024 47.69 47.78 47.53 47.75 94,834 -0.27(-0.56%)
Jan 16, 2024 47.96 48.19 47.81 48.02 80,866 -0.13(-0.27%)
Jan 12, 2024 48.25 48.37 48.01 48.14 111,161 +0.00(+0.00%)
Jan 11, 2024 48.16 48.21 47.66 48.14 49,178 +0.03(+0.06%)
Jan 10, 2024 47.85 48.18 47.80 48.11 79,193 +0.29(+0.60%)
Jan 09, 2024 47.64 47.95 47.60 47.83 77,810 -0.11(-0.23%)
Jan 08, 2024 47.25 47.94 47.25 47.94 80,201 +0.73(+1.54%)
Jan 05, 2024 47.08 47.44 47.06 47.21 112,917 +0.10(+0.21%)
Jan 04, 2024 47.18 47.45 47.08 47.11 78,073 -0.14(-0.29%)
Jan 03, 2024 47.45 47.51 47.22 47.25 128,485 -0.45(-0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.