Indicators

USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

53.13 +0.58 (+1.10%)

Official Closing Price Updated: 6:30 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	36.50	36.55	35.78	36.00	254,638	-0.57(-1.56%)
Jan 28, 2021	36.48	36.88	36.48	36.58	122,688	+0.29(+0.79%)
Jan 27, 2021	36.82	36.82	36.14	36.29	165,230	-0.90(-2.41%)
Jan 26, 2021	37.47	37.47	37.16	37.18	145,610	-0.20(-0.54%)
Jan 25, 2021	37.37	37.57	37.03	37.38	89,396	+0.09(+0.23%)
Jan 22, 2021	37.28	37.40	37.20	37.30	109,475	-0.24(-0.63%)
Jan 21, 2021	37.56	37.58	37.38	37.54	90,362	+0.06(+0.15%)
Jan 20, 2021	37.30	37.52	37.19	37.48	63,220	+0.39(+1.05%)
Jan 19, 2021	37.02	37.13	36.95	37.09	145,963	+0.31(+0.85%)
Jan 15, 2021	36.85	36.88	36.54	36.78	53,530	-0.17(-0.46%)
Jan 14, 2021	37.05	37.14	36.93	36.95	126,257	-0.02(-0.05%)
Jan 13, 2021	37.10	37.10	36.90	36.97	205,794	-0.03(-0.08%)
Jan 12, 2021	36.88	37.05	36.81	36.99	204,176	+0.14(+0.39%)
Jan 11, 2021	36.67	36.98	36.61	36.85	81,197	-0.02(-0.05%)
Jan 08, 2021	36.98	37.02	36.55	36.87	168,674	+0.11(+0.31%)
Jan 07, 2021	36.39	36.84	36.39	36.76	146,462	+0.56(+1.55%)
Jan 06, 2021	35.49	36.46	35.49	36.19	71,313	+0.49(+1.36%)
Jan 05, 2021	35.39	35.79	35.39	35.71	129,055	+0.27(+0.75%)

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.