Indicators

USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

53.11 +0.01 (+0.02%)

Official Closing Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	29.03	29.35	28.81	29.31	248,143	+0.21(+0.71%)
May 28, 2020	29.39	29.51	29.06	29.10	252,973	-0.17(-0.58%)
May 27, 2020	29.12	29.29	28.66	29.27	497,318	+0.42(+1.47%)
May 26, 2020	29.03	29.10	28.80	28.85	192,266	+0.53(+1.86%)
May 22, 2020	28.30	28.33	28.08	28.32	156,018	+0.03(+0.12%)
May 21, 2020	28.45	28.51	28.17	28.29	143,946	-0.17(-0.61%)
May 20, 2020	28.32	28.56	28.29	28.46	154,192	+0.54(+1.92%)
May 19, 2020	28.26	28.38	27.93	27.93	231,110	-0.31(-1.10%)
May 18, 2020	27.85	28.41	27.85	28.24	188,269	+1.14(+4.21%)
May 15, 2020	26.81	27.10	26.79	27.10	151,454	+0.03(+0.10%)
May 14, 2020	26.42	27.09	26.09	27.07	937,716	+0.33(+1.23%)
May 13, 2020	27.31	27.34	26.49	26.74	271,130	-0.59(-2.17%)
May 12, 2020	28.19	28.26	27.33	27.33	137,827	-0.75(-2.68%)
May 11, 2020	27.89	28.27	27.79	28.09	170,388	-0.01(-0.03%)
May 08, 2020	27.76	28.12	27.72	28.10	172,151	+0.69(+2.51%)
May 07, 2020	27.41	27.69	27.39	27.41	264,972	+0.32(+1.18%)
May 06, 2020	27.46	27.52	27.06	27.09	350,281	-0.22(-0.79%)
May 05, 2020	27.31	27.62	27.28	27.30	689,300	+0.25(+0.94%)
May 04, 2020	26.78	27.05	26.61	27.05	367,294	+0.08(+0.31%)

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.