USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

53.81 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 42.63 42.96 42.63 42.90 87,150 +0.06(+0.13%)
Oct 28, 2021 42.40 42.84 42.40 42.84 72,017 +0.57(+1.34%)
Oct 27, 2021 42.75 42.76 42.28 42.28 46,940 -0.51(-1.19%)
Oct 26, 2021 43.10 42.79 42.79 130,198 -0.15(-0.36%)
Oct 25, 2021 42.94 43.10 42.80 42.94 56,433 +0.12(+0.28%)
Oct 22, 2021 42.83 43.04 42.71 42.82 102,657 -0.04(-0.10%)
Oct 21, 2021 42.62 42.87 42.58 42.86 93,905 +0.22(+0.52%)
Oct 20, 2021 42.36 42.70 42.36 42.64 85,822 +0.37(+0.89%)
Oct 19, 2021 42.15 42.29 42.12 42.27 64,421 +0.26(+0.62%)
Oct 18, 2021 41.61 42.04 41.61 42.01 112,095 +0.15(+0.37%)
Oct 15, 2021 41.91 42.01 41.85 41.86 45,749 +0.14(+0.35%)
Oct 14, 2021 41.31 41.73 41.30 41.71 85,129 +0.77(+1.88%)
Oct 13, 2021 40.92 41.06 40.63 40.94 84,827 +0.12(+0.29%)
Oct 12, 2021 41.07 41.10 40.73 40.82 84,357 -0.15(-0.36%)
Oct 11, 2021 41.12 41.43 40.96 40.97 115,956 -0.17(-0.42%)
Oct 08, 2021 41.30 41.35 41.10 41.15 102,576 -0.10(-0.23%)
Oct 07, 2021 41.08 41.51 41.08 41.24 51,286 +0.45(+1.11%)
Oct 06, 2021 40.44 40.80 40.22 40.79 161,457 -0.01(-0.02%)
Oct 05, 2021 40.51 40.98 40.41 40.80 83,389 +0.38(+0.95%)
Oct 04, 2021 40.65 40.78 40.24 40.42 162,111 -0.36(-0.87%)
Oct 01, 2021 40.62 40.99 40.16 40.77 247,433 +0.31(+0.76%)
Sep 30, 2021 41.20 41.31 40.49 40.46 185,783 -0.62(-1.52%)
Sep 29, 2021 41.16 41.32 41.06 41.09 79,901 +0.02(+0.05%)
Sep 28, 2021 41.50 41.55 41.02 41.07 96,164 -0.68(-1.63%)
Sep 27, 2021 41.68 41.91 41.68 41.75 48,469 -0.06(-0.14%)
Sep 24, 2021 41.59 41.88 41.59 41.81 52,321 +0.04(+0.09%)
Sep 23, 2021 41.70 41.99 41.66 41.77 57,111 +0.47(+1.14%)
Sep 22, 2021 41.16 41.52 41.15 41.30 167,902 +0.37(+0.91%)
Sep 21, 2021 41.29 41.32 40.88 40.93 184,555 -0.19(-0.47%)
Sep 20, 2021 41.16 41.29 40.64 41.12 135,661 -0.71(-1.69%)
Sep 17, 2021 42.15 42.15 41.77 41.83 109,963 -0.41(-0.97%)
Sep 16, 2021 42.26 42.35 42.00 42.24 94,281 -0.02(-0.05%)
Sep 15, 2021 41.92 42.35 41.90 42.26 126,384 +0.34(+0.80%)
Sep 14, 2021 42.35 42.35 41.85 41.92 117,559 -0.31(-0.73%)
Sep 13, 2021 42.41 42.43 42.01 42.23 196,291 +0.05(+0.11%)
Sep 10, 2021 42.55 42.60 42.15 42.18 133,199 -0.20(-0.47%)
Sep 09, 2021 42.48 42.69 42.38 42.38 129,980 -0.19(-0.45%)
Sep 08, 2021 42.55 42.63 42.37 42.57 686,937 -0.07(-0.16%)
Sep 07, 2021 43.00 43.00 42.64 42.64 341,637 -0.44(-1.02%)
Sep 03, 2021 43.09 43.19 43.03 43.08 88,271 -0.10(-0.22%)
Sep 02, 2021 43.03 43.18 43.03 43.18 107,540 +0.25(+0.58%)
Sep 01, 2021 43.02 43.03 42.76 42.93 81,992 +0.00(+0.00%)
Aug 31, 2021 43.00 43.02 42.88 42.93 159,305 -0.07(-0.16%)
Aug 30, 2021 43.00 43.12 42.93 43.00 66,191 +0.08(+0.18%)
Aug 27, 2021 42.57 42.97 42.54 42.92 106,483 +0.44(+1.04%)
Aug 26, 2021 42.71 42.71 42.46 42.48 128,966 -0.27(-0.63%)
Aug 25, 2021 42.65 42.84 42.62 42.75 82,665 +0.13(+0.31%)
Aug 24, 2021 42.55 42.68 42.53 42.61 73,472 +0.16(+0.38%)
Aug 23, 2021 42.33 42.55 42.33 42.45 60,190 +0.20(+0.48%)
Aug 20, 2021 41.94 42.27 41.94 42.25 57,683 +0.36(+0.87%)
Aug 19, 2021 41.50 42.01 41.50 41.88 88,003 +0.07(+0.16%)
Aug 18, 2021 42.13 42.38 41.80 41.82 105,177 -0.46(-1.09%)
Aug 17, 2021 42.33 42.37 41.98 42.28 110,658 -0.42(-0.99%)
Aug 16, 2021 42.40 42.73 42.35 42.70 2,039,374 +0.12(+0.29%)
Aug 13, 2021 42.54 42.57 42.49 42.57 35,477 +0.06(+0.14%)
Aug 12, 2021 42.41 42.53 42.31 42.52 74,163 +0.02(+0.04%)
Aug 11, 2021 42.39 42.50 42.31 42.50 54,979 +0.27(+0.63%)
Aug 10, 2021 42.12 42.33 42.11 42.23 77,472 +0.13(+0.32%)
Aug 09, 2021 42.08 42.15 42.01 42.10 39,527 +0.00(+0.00%)
Aug 06, 2021 42.03 42.17 42.02 42.10 56,260 +0.11(+0.27%)
Aug 05, 2021 42.02 42.11 41.88 41.98 71,803 +0.10(+0.23%)
Aug 04, 2021 42.08 42.09 41.88 41.88 91,571 -0.30(-0.70%)
Aug 03, 2021 41.70 42.18 41.65 42.18 108,202 +0.40(+0.96%)
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.