USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

53.89 +0.09 (+0.17%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 41.98 42.02 41.76 41.78 68,763 +0.00(+0.00%)
Jul 30, 2021 41.67 41.92 41.67 41.78 42,826 -0.13(-0.32%)
Jul 29, 2021 41.65 41.99 41.65 41.91 80,049 +0.48(+1.16%)
Jul 28, 2021 41.49 41.58 41.31 41.43 54,666 +0.00(+0.00%)
Jul 27, 2021 41.51 41.51 41.15 41.43 231,774 -0.22(-0.53%)
Jul 26, 2021 41.55 41.65 41.55 41.65 46,411 +0.06(+0.14%)
Jul 23, 2021 41.41 41.61 41.30 41.60 79,036 +0.34(+0.81%)
Jul 22, 2021 41.29 41.29 41.12 41.26 54,444 -0.06(-0.14%)
Jul 21, 2021 41.17 41.33 41.17 41.32 1,068,050 +0.28(+0.68%)
Jul 20, 2021 40.50 41.14 40.49 41.04 203,717 +0.67(+1.66%)
Jul 19, 2021 40.49 40.49 40.13 40.37 201,642 -0.56(-1.36%)
Jul 16, 2021 41.36 41.36 40.92 40.93 70,774 -0.28(-0.67%)
Jul 15, 2021 41.27 41.35 41.04 41.20 104,987 -0.22(-0.53%)
Jul 14, 2021 41.57 41.66 41.35 41.43 118,283 +0.09(+0.21%)
Jul 13, 2021 41.54 41.60 41.33 41.34 68,520 -0.33(-0.78%)
Jul 12, 2021 41.56 41.66 41.47 41.66 43,748 +0.12(+0.30%)
Jul 09, 2021 41.20 41.57 41.20 41.54 56,710 +0.56(+1.38%)
Jul 08, 2021 40.82 41.18 40.73 40.98 121,760 -0.45(-1.09%)
Jul 07, 2021 41.24 41.45 41.06 41.43 55,513 +0.26(+0.63%)
Jul 06, 2021 41.20 41.20 40.90 41.17 104,686 -0.21(-0.51%)
Jul 02, 2021 41.25 41.40 41.20 41.38 78,491 +0.23(+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.