USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

57.61 -0.14 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 40.41 40.41 40.07 40.10 98,871 -0.48(-1.17%)
Apr 29, 2021 40.55 40.63 40.25 40.58 235,759 +0.24(+0.59%)
Apr 28, 2021 40.48 40.48 40.32 40.34 100,666 -0.20(-0.49%)
Apr 27, 2021 40.48 40.60 40.44 40.54 65,724 -0.04(-0.09%)
Apr 26, 2021 40.47 40.64 40.47 40.58 111,387 +0.12(+0.31%)
Apr 23, 2021 40.08 40.54 40.08 40.45 105,904 +0.41(+1.02%)
Apr 22, 2021 40.41 40.43 39.93 40.04 86,321 -0.34(-0.85%)
Apr 21, 2021 39.94 40.39 39.92 40.39 113,934 +0.41(+1.02%)
Apr 20, 2021 40.17 40.25 39.82 39.98 74,237 -0.23(-0.57%)
Apr 19, 2021 40.45 40.45 40.07 40.21 140,348 -0.23(-0.57%)
Apr 16, 2021 40.47 40.51 40.35 40.43 84,912 +0.13(+0.33%)
Apr 15, 2021 40.07 40.30 40.06 40.30 81,469 +0.45(+1.12%)
Apr 14, 2021 39.95 40.10 39.82 39.85 141,931 -0.12(-0.31%)
Apr 13, 2021 40.02 40.02 39.80 39.98 64,587 +0.02(+0.05%)
Apr 12, 2021 39.98 40.00 39.85 39.96 182,224 -0.04(-0.10%)
Apr 09, 2021 39.66 40.00 39.65 40.00 66,229 +0.34(+0.86%)
Apr 08, 2021 39.67 39.67 39.49 39.65 101,309 +0.14(+0.36%)
Apr 07, 2021 39.62 39.62 39.42 39.51 52,648 -0.09(-0.22%)
Apr 06, 2021 39.62 39.73 39.56 39.60 66,837 -0.09(-0.22%)
Apr 05, 2021 39.44 39.71 39.37 39.68 106,958 +0.53(+1.35%)
Apr 01, 2021 38.90 39.16 38.90 39.15 60,351 +0.43(+1.12%)
Mar 31, 2021 38.67 38.92 38.67 38.72 134,885 +0.19(+0.49%)
Mar 30, 2021 38.44 38.60 38.29 38.53 119,299 +0.02(+0.05%)
Mar 29, 2021 38.79 38.81 38.43 38.51 157,266 -0.19(-0.49%)
Mar 26, 2021 38.08 38.74 38.08 38.70 126,791 +0.78(+2.06%)
Mar 25, 2021 37.38 38.01 37.27 37.92 137,511 +0.31(+0.82%)
Mar 24, 2021 38.08 38.09 37.59 37.61 146,735 -0.22(-0.58%)
Mar 23, 2021 38.32 38.32 37.74 37.83 87,874 -0.55(-1.44%)
Mar 22, 2021 38.13 38.49 38.13 38.38 79,247 +0.29(+0.77%)
Mar 19, 2021 37.97 38.31 37.81 38.09 56,614 +0.09(+0.25%)
Mar 18, 2021 38.16 38.51 37.94 37.99 115,105 -0.49(-1.28%)
Mar 17, 2021 38.16 38.56 38.01 38.49 110,792 +0.25(+0.65%)
Mar 16, 2021 38.41 38.53 38.15 38.24 134,573 -0.12(-0.32%)
Mar 15, 2021 38.07 38.40 37.87 38.36 110,090 +0.42(+1.10%)
Mar 12, 2021 37.66 37.97 37.66 37.95 93,129 +0.06(+0.15%)
Mar 11, 2021 37.78 38.04 37.77 37.89 80,106 +0.41(+1.09%)
Mar 10, 2021 37.48 37.67 37.37 37.48 156,810 +0.20(+0.54%)
Mar 09, 2021 37.21 37.55 37.21 37.28 67,853 +0.50(+1.37%)
Mar 08, 2021 36.98 37.33 36.75 36.78 67,291 -0.18(-0.49%)
Mar 05, 2021 36.47 37.02 35.73 36.96 234,243 +0.88(+2.45%)
Mar 04, 2021 36.76 36.87 35.65 36.07 150,640 -0.73(-1.99%)
Mar 03, 2021 37.30 37.32 36.80 36.80 170,703 -0.56(-1.50%)
Mar 02, 2021 37.81 37.81 37.36 37.37 172,074 -0.44(-1.16%)
Mar 01, 2021 37.32 37.91 37.32 37.80 148,642 +0.95(+2.58%)
Feb 26, 2021 37.09 37.27 36.59 36.85 156,583 +0.03(+0.08%)
Feb 25, 2021 37.80 37.80 36.71 36.82 223,913 -1.02(-2.69%)
Feb 24, 2021 37.29 37.86 37.18 37.84 109,786 +0.39(+1.05%)
Feb 23, 2021 37.20 37.51 36.76 37.45 168,267 +0.02(+0.04%)
Feb 22, 2021 37.68 37.68 37.42 37.43 72,610 -0.51(-1.35%)
Feb 19, 2021 37.86 38.05 37.86 37.95 135,958 +0.22(+0.58%)
Feb 18, 2021 37.73 37.79 37.54 37.73 134,992 -0.20(-0.53%)
Feb 17, 2021 37.82 37.98 37.66 37.93 99,104 -0.09(-0.22%)
Feb 16, 2021 38.29 38.45 37.97 38.01 85,802 -0.21(-0.55%)
Feb 12, 2021 37.87 38.22 37.87 38.22 98,916 +0.22(+0.57%)
Feb 11, 2021 37.85 38.00 37.73 38.00 75,624 +0.28(+0.73%)
Feb 10, 2021 37.97 37.97 37.44 37.73 126,996 -0.04(-0.10%)
Feb 09, 2021 37.63 37.79 37.62 37.76 161,292 +0.08(+0.20%)
Feb 08, 2021 37.44 37.69 37.42 37.69 200,827 +0.43(+1.15%)
Feb 05, 2021 37.24 37.32 37.19 37.26 49,248 +0.27(+0.72%)
Feb 04, 2021 36.88 37.02 36.78 36.99 84,042 +0.29(+0.80%)
Feb 03, 2021 36.87 36.87 36.57 36.70 156,776 -0.11(-0.31%)
Feb 02, 2021 36.76 36.96 36.76 36.81 57,141 +0.33(+0.91%)
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.