Indicators

USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

54.48 +0.05 (+0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	40.83	40.83	40.62	40.65	80,904	-0.03(-0.07%)
May 27, 2021	40.67	40.79	40.67	40.68	73,201	+0.13(+0.33%)
May 26, 2021	40.47	40.59	40.45	40.55	80,638	+0.12(+0.31%)
May 25, 2021	40.69	40.69	40.40	40.42	163,315	-0.16(-0.40%)
May 24, 2021	40.53	40.71	40.51	40.59	71,459	+0.30(+0.73%)
May 21, 2021	40.48	40.63	40.28	40.29	83,685	-0.01(-0.02%)
May 20, 2021	40.00	40.41	40.00	40.30	94,403	+0.37(+0.93%)
May 19, 2021	39.53	39.93	39.33	39.93	157,063	-0.03(-0.07%)
May 18, 2021	40.35	40.35	39.95	39.95	55,917	-0.34(-0.85%)
May 17, 2021	40.29	40.36	40.12	40.30	93,456	-0.09(-0.21%)
May 14, 2021	40.16	40.46	40.12	40.38	118,393	+0.52(+1.29%)
May 13, 2021	39.35	40.02	39.35	39.87	126,596	+0.64(+1.63%)
May 12, 2021	39.99	40.01	39.17	39.23	179,764	-0.99(-2.47%)
May 11, 2021	40.13	40.33	39.82	40.22	190,940	-0.42(-1.03%)
May 10, 2021	40.97	41.09	40.64	40.64	198,174	-0.30(-0.72%)
May 07, 2021	40.58	40.95	40.54	40.94	60,424	+0.44(+1.08%)
May 06, 2021	40.18	40.53	40.00	40.50	141,125	+0.27(+0.66%)
May 05, 2021	40.38	40.38	40.07	40.23	73,463	+0.04(+0.10%)
May 04, 2021	40.21	40.21	39.82	40.19	132,043	-0.25(-0.61%)

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.