USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

57.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 41.56 41.81 41.56 41.67 42,942 -0.13(-0.32%)
Jul 29, 2021 41.54 41.88 41.54 41.80 80,264 +0.48(+1.16%)
Jul 28, 2021 41.38 41.47 41.20 41.32 54,813 +0.00(+0.00%)
Jul 27, 2021 41.40 41.40 41.04 41.32 232,397 -0.22(-0.53%)
Jul 26, 2021 41.44 41.54 41.44 41.54 46,536 +0.06(+0.14%)
Jul 23, 2021 41.29 41.50 41.19 41.49 79,249 +0.33(+0.81%)
Jul 22, 2021 41.18 41.18 41.01 41.15 54,590 -0.06(-0.14%)
Jul 21, 2021 41.06 41.22 41.06 41.21 1,070,924 +0.28(+0.68%)
Jul 20, 2021 40.39 41.03 40.38 40.93 204,265 +0.67(+1.66%)
Jul 19, 2021 40.38 40.38 40.02 40.26 202,184 -0.55(-1.36%)
Jul 16, 2021 41.25 41.25 40.81 40.82 70,965 -0.28(-0.67%)
Jul 15, 2021 41.16 41.24 40.93 41.09 105,269 -0.22(-0.53%)
Jul 14, 2021 41.46 41.55 41.24 41.31 118,601 +0.09(+0.21%)
Jul 13, 2021 41.43 41.49 41.22 41.23 68,704 -0.32(-0.78%)
Jul 12, 2021 41.45 41.55 41.36 41.55 43,865 +0.12(+0.30%)
Jul 09, 2021 41.08 41.46 41.08 41.43 56,863 +0.56(+1.38%)
Jul 08, 2021 40.71 41.07 40.62 40.87 122,088 -0.45(-1.09%)
Jul 07, 2021 41.13 41.34 40.95 41.31 55,663 +0.26(+0.63%)
Jul 06, 2021 41.09 41.09 40.79 41.06 104,968 -0.21(-0.51%)
Jul 02, 2021 41.14 41.29 41.08 41.27 78,702 +0.23(+0.56%)
Jul 01, 2021 40.96 41.08 40.87 41.04 260,041 +0.14(+0.35%)
Jun 30, 2021 40.86 40.93 40.80 40.89 99,821 +0.01(+0.02%)
Jun 29, 2021 40.81 40.96 40.81 40.88 40,981 +0.12(+0.30%)
Jun 28, 2021 40.67 40.79 40.59 40.76 53,113 +0.14(+0.35%)
Jun 25, 2021 40.52 40.67 40.52 40.62 42,993 +0.16(+0.40%)
Jun 24, 2021 40.40 40.49 40.34 40.45 46,736 +0.21(+0.52%)
Jun 23, 2021 40.37 40.40 40.24 40.24 43,518 -0.11(-0.28%)
Jun 22, 2021 40.23 40.45 40.17 40.36 77,652 +0.12(+0.31%)
Jun 21, 2021 39.81 40.24 39.81 40.23 194,971 +0.62(+1.57%)
Jun 18, 2021 39.92 39.92 39.61 39.61 67,899 -0.61(-1.52%)
Jun 17, 2021 40.43 40.52 39.97 40.23 170,962 -0.27(-0.66%)
Jun 16, 2021 40.82 40.82 40.34 40.49 139,157 -0.37(-0.91%)
Jun 15, 2021 40.96 40.97 40.78 40.87 53,935 -0.08(-0.19%)
Jun 14, 2021 40.97 40.97 40.78 40.94 51,600 -0.06(-0.14%)
Jun 11, 2021 40.96 41.08 40.89 41.00 81,144 +0.12(+0.30%)
Jun 10, 2021 41.02 41.10 40.75 40.87 379,093 -0.01(-0.02%)
Jun 09, 2021 41.13 41.13 40.88 40.88 57,325 -0.22(-0.53%)
Jun 08, 2021 41.12 41.13 40.89 41.10 92,007 +0.11(+0.28%)
Jun 07, 2021 40.96 41.07 40.83 40.99 166,935 +0.06(+0.14%)
Jun 04, 2021 40.72 40.96 40.72 40.93 109,685 +0.37(+0.92%)
Jun 03, 2021 40.44 40.59 40.23 40.56 65,744 -0.03(-0.07%)
Jun 02, 2021 40.65 40.67 40.49 40.59 107,038 -0.04(-0.09%)
Jun 01, 2021 40.80 40.83 40.52 40.63 137,298 +0.08(+0.19%)
May 28, 2021 40.73 40.73 40.52 40.55 81,110 -0.03(-0.07%)
May 27, 2021 40.57 40.68 40.57 40.58 73,387 +0.13(+0.33%)
May 26, 2021 40.37 40.49 40.35 40.44 80,844 +0.12(+0.31%)
May 25, 2021 40.59 40.59 40.30 40.32 163,730 -0.16(-0.40%)
May 24, 2021 40.43 40.61 40.41 40.48 71,641 +0.30(+0.73%)
May 21, 2021 40.38 40.53 40.18 40.19 83,898 -0.01(-0.02%)
May 20, 2021 39.90 40.31 39.90 40.20 94,644 +0.37(+0.93%)
May 19, 2021 39.43 39.82 39.23 39.82 157,463 -0.03(-0.07%)
May 18, 2021 40.24 40.24 39.84 39.85 56,059 -0.34(-0.85%)
May 17, 2021 40.19 40.25 40.02 40.20 93,694 -0.09(-0.21%)
May 14, 2021 40.05 40.36 40.02 40.28 118,694 +0.51(+1.29%)
May 13, 2021 39.25 39.92 39.25 39.77 126,918 +0.64(+1.63%)
May 12, 2021 39.89 39.91 39.07 39.13 180,221 -0.99(-2.47%)
May 11, 2021 40.02 40.23 39.72 40.12 191,426 -0.42(-1.03%)
May 10, 2021 40.86 40.99 40.54 40.54 198,679 -0.30(-0.72%)
May 07, 2021 40.47 40.84 40.44 40.83 60,578 +0.44(+1.08%)
May 06, 2021 40.08 40.43 39.90 40.40 141,484 +0.27(+0.66%)
May 05, 2021 40.27 40.28 39.97 40.13 73,650 +0.04(+0.10%)
May 04, 2021 40.11 40.11 39.72 40.09 132,379 -0.25(-0.61%)
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.