USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

43.69 USD -0.43 (-0.97%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 44.03 44.03 43.62 43.69 105,275 -0.43(-0.97%)
Sep 16, 2021 44.14 44.24 43.87 44.12 90,262 -0.02(-0.05%)
Sep 15, 2021 43.79 44.24 43.77 44.14 120,996 +0.35(+0.80%)
Sep 14, 2021 44.24 44.24 43.71 43.79 112,547 -0.32(-0.73%)
Sep 13, 2021 44.30 44.32 43.88 44.11 187,922 +0.05(+0.11%)
Sep 10, 2021 44.44 44.49 44.03 44.06 127,520 -0.21(-0.47%)
Sep 09, 2021 44.37 44.59 44.27 44.27 124,439 -0.20(-0.45%)
Sep 08, 2021 44.44 44.53 44.26 44.47 657,649 -0.07(-0.16%)
Sep 07, 2021 44.92 44.92 44.54 44.54 327,071 -0.46(-1.02%)
Sep 03, 2021 45.01 45.12 44.95 45.00 84,508 -0.10(-0.22%)
Sep 02, 2021 44.95 45.10 44.95 45.10 102,955 +0.26(+0.58%)
Sep 01, 2021 44.94 44.95 44.66 44.84 78,497 +0.00(+0.00%)
Aug 31, 2021 44.92 44.94 44.79 44.84 152,513 -0.07(-0.16%)
Aug 30, 2021 44.91 45.04 44.85 44.91 63,369 +0.08(+0.18%)
Aug 27, 2021 44.47 44.89 44.44 44.83 101,943 +0.46(+1.04%)
Aug 26, 2021 44.61 44.61 44.35 44.37 123,468 -0.28(-0.63%)
Aug 25, 2021 44.55 44.75 44.52 44.65 79,141 +0.14(+0.31%)
Aug 24, 2021 44.44 44.58 44.42 44.51 70,340 +0.17(+0.38%)
Aug 23, 2021 44.22 44.45 44.22 44.34 57,624 +0.21(+0.48%)
Aug 20, 2021 43.81 44.15 43.81 44.13 55,224 +0.38(+0.87%)
Aug 19, 2021 43.35 43.88 43.35 43.75 84,251 +0.07(+0.16%)
Aug 18, 2021 44.01 44.27 43.66 43.68 100,693 -0.48(-1.09%)
Aug 17, 2021 44.21 44.26 43.85 44.16 105,940 -0.44(-0.99%)
Aug 16, 2021 44.29 44.63 44.24 44.60 1,952,423 +0.13(+0.29%)
Aug 13, 2021 44.43 44.47 44.38 44.47 33,965 +0.06(+0.14%)
Aug 12, 2021 44.30 44.42 44.19 44.41 71,001 +0.02(+0.05%)
Aug 11, 2021 44.28 44.39 44.19 44.39 52,635 +0.28(+0.63%)
Aug 10, 2021 44.00 44.21 43.99 44.11 74,169 +0.14(+0.32%)
Aug 09, 2021 43.96 44.03 43.88 43.97 37,842 +0.00(+0.00%)
Aug 06, 2021 43.90 44.05 43.89 43.97 53,862 +0.12(+0.27%)
Aug 05, 2021 43.89 43.99 43.74 43.85 68,742 +0.10(+0.23%)
Aug 04, 2021 43.95 43.96 43.75 43.75 87,667 -0.31(-0.70%)
Aug 03, 2021 43.56 44.06 43.51 44.06 103,589 +0.42(+0.96%)
Aug 02, 2021 43.85 43.89 43.62 43.64 65,832 +0.00(+0.00%)
Jul 30, 2021 43.53 43.79 43.53 43.64 41,001 -0.14(-0.32%)
Jul 29, 2021 43.51 43.86 43.51 43.78 76,636 +0.50(+1.16%)
Jul 28, 2021 43.34 43.43 43.15 43.28 52,336 +0.00(+0.00%)
Jul 27, 2021 43.36 43.36 42.98 43.28 221,892 -0.23(-0.53%)
Jul 26, 2021 43.40 43.51 43.40 43.51 44,433 +0.06(+0.14%)
Jul 23, 2021 43.25 43.46 43.14 43.45 75,667 +0.35(+0.81%)
Jul 22, 2021 43.13 43.13 42.95 43.10 52,123 -0.06(-0.14%)
Jul 21, 2021 43.00 43.17 43.00 43.16 1,022,513 +0.29(+0.68%)
Jul 20, 2021 42.30 42.97 42.29 42.87 195,032 +0.70(+1.66%)
Jul 19, 2021 42.29 42.29 41.92 42.17 193,045 -0.58(-1.36%)
Jul 16, 2021 43.20 43.21 42.74 42.75 67,757 -0.29(-0.67%)
Jul 15, 2021 43.11 43.19 42.87 43.04 100,511 -0.23(-0.53%)
Jul 14, 2021 43.42 43.52 43.19 43.27 113,240 +0.09(+0.21%)
Jul 13, 2021 43.39 43.45 43.17 43.18 65,599 -0.34(-0.78%)
Jul 12, 2021 43.41 43.52 43.32 43.52 41,883 +0.13(+0.30%)
Jul 09, 2021 43.03 43.42 43.03 43.39 54,293 +0.59(+1.38%)
Jul 08, 2021 42.64 43.01 42.54 42.80 116,569 -0.47(-1.09%)
Jul 07, 2021 43.08 43.30 42.89 43.27 53,147 +0.27(+0.63%)
Jul 06, 2021 43.04 43.04 42.72 43.00 100,223 -0.22(-0.51%)
Jul 02, 2021 43.08 43.24 43.03 43.22 75,145 +0.24(+0.56%)
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.