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 (%)
Jan 31, 2022	41.44	42.23		42.23	99,848	+0.68(+1.65%)
Jan 28, 2022	40.75	41.54	40.41	41.54	106,560	+0.77(+1.89%)
Jan 27, 2022	41.36	41.73	40.58	40.77	185,158	-0.22(-0.54%)
Jan 26, 2022	41.68	41.97	40.62	40.99	169,049	-0.18(-0.44%)
Jan 25, 2022	41.26	41.59	40.57	41.17	190,224	-0.67(-1.61%)
Jan 24, 2022	40.88	41.87	40.14	41.85	306,659	+0.40(+0.98%)
Jan 21, 2022	41.96	42.22	41.40	41.44	283,854	-0.65(-1.53%)
Jan 20, 2022	42.96	43.28	42.04	42.09	115,671	-0.66(-1.53%)
Jan 19, 2022	43.33	43.55	42.75	42.75	147,674	-0.51(-1.18%)
Jan 18, 2022	43.60	43.60	43.18	43.26	142,048	-0.80(-1.82%)
Jan 14, 2022				44.06	0	+0.02(+0.04%)
Jan 13, 2022	44.48	44.62	43.97	44.04	71,263	-0.29(-0.65%)
Jan 12, 2022	44.45	44.60	44.12	44.33	58,147	+0.00(+0.00%)
Jan 11, 2022	43.90	44.33	43.60	44.33	171,791	+0.38(+0.86%)
Jan 10, 2022	43.75	43.96	43.25	43.95	183,569	-0.04(-0.09%)
Jan 07, 2022	44.20	44.29	43.86	43.99	83,233	-0.24(-0.54%)
Jan 06, 2022	44.26	44.51	44.09	44.23	138,049	-0.06(-0.13%)
Jan 05, 2022	45.11	45.29	44.29	44.29	81,713	-0.81(-1.79%)
Jan 04, 2022	44.93	45.18	44.93	45.10	189,621	+0.25(+0.56%)

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.