USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

58.56 +0.95 (+1.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 19.84 19.84 19.84 19.84 362 +0.46(+2.40%)
Sep 28, 2015 20.18 19.38 19.38 19.38 1,277 -0.62(-3.08%)
Sep 23, 2015 19.98 20.00 19.98 20.00 53 -0.06(-0.31%)
Sep 22, 2015 20.04 20.06 20.04 20.06 4,930 -0.37(-1.80%)
Sep 18, 2015 20.48 20.42 20.42 20.42 2,330 -0.51(-2.43%)
Sep 17, 2015 20.46 20.93 20.46 20.93 931 +0.48(+2.36%)
Sep 15, 2015 20.61 20.45 20.45 20.45 11,652 +0.19(+0.93%)
Sep 14, 2015 20.25 20.26 20.25 20.26 801 +0.07(+0.34%)
Sep 11, 2015 20.19 20.19 20.19 20.19 4,714 -0.31(-1.51%)
Sep 09, 2015 20.50 20.50 20.50 20.50 932 +0.56(+2.80%)
Sep 04, 2015 19.91 20.00 19.88 19.94 34 +0.04(+0.22%)
Sep 02, 2015 19.95 19.90 19.90 19.90 7,923 +0.17(+0.87%)
Sep 01, 2015 19.81 19.82 19.69 19.73 6,624 -0.60(-2.95%)
Aug 31, 2015 20.36 20.38 20.29 20.33 36,284 -0.06(-0.29%)
Aug 28, 2015 20.71 20.71 20.38 20.39 7,065 -0.05(-0.23%)
Aug 27, 2015 20.37 20.44 20.28 20.44 7,908 +0.49(+2.45%)
Aug 26, 2015 19.71 19.95 19.58 19.95 6,813 +0.42(+2.17%)
Aug 25, 2015 20.09 20.09 19.52 19.52 2,952 -0.04(-0.22%)
Aug 24, 2015 19.75 20.21 19.61 19.57 7,947 -0.95(-4.64%)
Aug 21, 2015 21.13 21.13 20.48 20.52 4,789 -0.76(-3.55%)
Aug 20, 2015 21.83 21.83 21.27 21.27 508 -0.28(-1.31%)
Aug 19, 2015 21.45 21.58 21.45 21.56 4,338 -0.13(-0.59%)
Aug 18, 2015 21.69 21.69 21.69 21.69 175 +0.15(+0.68%)
Aug 17, 2015 21.21 21.54 21.21 21.54 915 +0.07(+0.32%)
Aug 13, 2015 21.47 21.47 21.47 21.47 349 +0.21(+0.97%)
Aug 12, 2015 21.37 21.37 21.23 21.27 645 -0.16(-0.77%)
Aug 06, 2015 21.49 21.43 21.43 21.43 10,953 -0.16(-0.75%)
Aug 05, 2015 21.59 21.59 21.59 21.59 25,292 +0.17(+0.80%)
Aug 04, 2015 21.42 21.42 21.42 21.42 116 -0.19(-0.87%)
Aug 03, 2015 21.59 21.61 21.59 21.61 1,278 +0.03(+0.15%)
Jul 31, 2015 21.66 21.66 21.58 21.58 1,980 +0.06(+0.28%)
Jul 30, 2015 21.45 21.51 21.44 21.51 3,796 -0.02(-0.08%)
Jul 29, 2015 21.44 21.53 21.44 21.53 233 +0.27(+1.29%)
Jul 28, 2015 21.11 21.26 21.10 21.26 1,301 +0.11(+0.53%)
Jul 27, 2015 21.21 21.21 21.15 21.15 2,738 -0.41(-1.91%)
Jul 23, 2015 21.53 21.56 21.53 21.56 46 -0.06(-0.28%)
Jul 22, 2015 21.63 21.63 21.62 21.62 1,561 +0.03(+0.12%)
Jul 21, 2015 21.59 21.62 21.59 21.59 1,079 -0.14(-0.63%)
Jul 20, 2015 21.73 21.73 21.73 21.73 349 +0.02(+0.08%)
Jul 15, 2015 21.73 21.73 21.71 21.71 109 +0.14(+0.67%)
Jul 13, 2015 21.99 21.57 21.57 21.57 3,495 +0.15(+0.69%)
Jul 10, 2015 21.78 21.78 21.38 21.42 1,171 +0.19(+0.89%)
Jul 09, 2015 21.32 21.32 21.21 21.23 2,511 -0.05(-0.24%)
Jul 08, 2015 21.75 21.75 21.22 21.28 4,982 +0.10(+0.48%)
Jul 07, 2015 21.18 21.18 21.18 21.18 116 -0.15(-0.72%)
Jul 06, 2015 21.49 21.49 21.33 21.33 792 -0.12(-0.56%)
Jul 02, 2015 21.45 21.45 21.45 21.45 14,216 -0.09(-0.44%)
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.