Skip to main content

USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

55.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 22.96 22.99 22.87 22.87 207,272 -0.10(-0.45%)
Nov 29, 2016 22.96 23.06 22.93 22.97 28,652 +0.03(+0.15%)
Nov 28, 2016 23.02 23.02 22.94 22.94 10,713 -0.13(-0.57%)
Nov 25, 2016 23.04 23.09 23.03 23.07 6,930 +0.11(+0.49%)
Nov 23, 2016 22.95 22.95 22.95 0 +0.05(+0.23%)
Nov 22, 2016 22.83 22.90 22.80 22.90 29,527 +0.13(+0.59%)
Nov 21, 2016 22.72 22.77 22.68 22.77 361,969 +0.12(+0.52%)
Nov 18, 2016 22.70 22.70 22.62 22.65 1,485,645 -0.04(-0.19%)
Nov 17, 2016 22.58 22.69 22.58 22.69 3,719,111 +0.17(+0.73%)
Nov 16, 2016 22.49 22.54 22.46 22.53 29,342 -0.01(-0.04%)
Nov 15, 2016 22.48 22.54 22.35 22.54 43,224 +0.16(+0.70%)
Nov 14, 2016 22.31 22.41 22.31 22.38 62,120 +0.13(+0.60%)
Nov 11, 2016 22.07 22.25 22.06 22.25 280,957 +0.15(+0.70%)
Nov 10, 2016 22.02 22.21 21.98 22.09 128,828 +0.17(+0.79%)
Nov 09, 2016 21.58 21.92 21.52 21.92 14,371 +0.22(+0.99%)
Nov 08, 2016 21.49 21.74 21.49 21.70 25,333 +0.16(+0.76%)
Nov 07, 2016 21.37 21.56 21.37 21.54 13,279 +0.38(+1.79%)
Nov 04, 2016 21.13 21.28 21.13 21.16 10,165 -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 21.33 21.20 21.20 25,415 -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.