Skip to main content

USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

55.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 22.97 23.00 22.87 22.87 207,242 -0.10(-0.45%)
Nov 29, 2016 22.97 23.06 22.93 22.97 28,648 +0.03(+0.15%)
Nov 28, 2016 23.02 23.02 22.94 22.94 10,712 -0.13(-0.57%)
Nov 25, 2016 23.04 23.10 23.04 23.07 6,929 +0.11(+0.49%)
Nov 23, 2016 22.96 22.96 22.96 0 +0.05(+0.23%)
Nov 22, 2016 22.84 22.91 22.80 22.91 29,522 +0.13(+0.59%)
Nov 21, 2016 22.72 22.77 22.68 22.77 361,916 +0.12(+0.52%)
Nov 18, 2016 22.70 22.70 22.63 22.65 1,485,426 -0.04(-0.19%)
Nov 17, 2016 22.59 22.70 22.59 22.70 3,718,562 +0.17(+0.73%)
Nov 16, 2016 22.50 22.54 22.46 22.53 29,337 -0.01(-0.04%)
Nov 15, 2016 22.49 22.54 22.35 22.54 43,218 +0.16(+0.70%)
Nov 14, 2016 22.31 22.42 22.31 22.38 62,111 +0.13(+0.60%)
Nov 11, 2016 22.07 22.25 22.06 22.25 280,915 +0.15(+0.70%)
Nov 10, 2016 22.03 22.22 21.98 22.10 128,809 +0.17(+0.79%)
Nov 09, 2016 21.58 21.92 21.52 21.92 14,369 +0.22(+0.99%)
Nov 08, 2016 21.49 21.74 21.49 21.71 25,330 +0.16(+0.76%)
Nov 07, 2016 21.37 21.56 21.37 21.54 13,277 +0.38(+1.79%)
Nov 04, 2016 21.13 21.29 21.13 21.16 10,164 -0.01(-0.04%)
Nov 03, 2016 21.17 21.17 21.17 21.17 1,368 -0.03(-0.16%)
Nov 02, 2016 21.32 21.34 21.20 21.21 25,411 -0.05(-0.22%)
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.