Skip to main content

USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

53.81 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 25.35 25.45 24.81 24.92 261,294 -0.51(-2.00%)
Mar 30, 2020 24.86 25.50 24.59 25.43 879,566 +0.74(+3.02%)
Mar 27, 2020 24.62 25.38 24.44 24.69 320,209 -0.75(-2.96%)
Mar 26, 2020 24.21 25.54 24.21 25.44 344,370 +1.44(+6.01%)
Mar 25, 2020 23.70 24.94 23.17 24.00 414,397 +0.44(+1.86%)
Mar 24, 2020 22.59 23.59 22.59 23.56 842,217 +2.11(+9.83%)
Mar 23, 2020 22.04 22.11 21.10 21.45 656,305 -0.67(-3.05%)
Mar 20, 2020 23.51 23.70 22.07 22.13 1,144,706 -1.12(-4.83%)
Mar 19, 2020 23.03 23.78 22.32 23.25 749,387 +0.12(+0.53%)
Mar 18, 2020 22.98 23.68 21.96 23.13 506,697 -1.36(-5.55%)
Mar 17, 2020 23.62 24.77 22.95 24.49 680,302 +1.24(+5.32%)
Mar 16, 2020 23.73 24.94 23.02 23.25 558,621 -3.18(-12.05%)
Mar 13, 2020 25.82 26.43 24.36 26.43 425,728 +2.09(+8.58%)
Mar 12, 2020 25.27 26.09 23.42 24.35 1,415,387 -2.78(-10.26%)
Mar 11, 2020 27.87 27.92 26.84 27.13 227,618 -1.53(-5.33%)
Mar 10, 2020 28.33 28.66 27.27 28.66 518,196 +1.20(+4.37%)
Mar 09, 2020 27.21 28.36 26.68 27.46 730,058 -2.17(-7.33%)
Mar 06, 2020 29.26 29.74 28.96 29.63 343,636 -0.58(-1.92%)
Mar 05, 2020 30.47 30.67 29.91 30.21 133,811 -0.83(-2.69%)
Mar 04, 2020 30.36 31.07 30.18 31.04 168,051 +1.20(+4.02%)
Mar 03, 2020 30.71 31.17 29.58 29.84 186,121 -0.78(-2.54%)
Mar 02, 2020 29.47 30.62 29.26 30.62 205,837 +1.28(+4.37%)
Feb 28, 2020 28.78 29.34 28.43 29.34 275,634 -0.35(-1.17%)
Feb 27, 2020 30.44 30.84 29.69 29.69 235,099 -1.39(-4.46%)
Feb 26, 2020 31.44 31.76 31.04 31.07 158,763 -0.23(-0.75%)
Feb 25, 2020 32.37 32.37 31.26 31.31 203,306 -0.93(-2.88%)
Feb 24, 2020 32.27 32.53 32.13 32.23 147,969 -0.98(-2.95%)
Feb 21, 2020 33.36 33.36 33.13 33.21 190,339 -0.30(-0.91%)
Feb 20, 2020 33.47 33.58 33.17 33.52 118,352 -0.02(-0.06%)
Feb 19, 2020 33.51 33.61 33.51 33.54 152,350 +0.09(+0.28%)
Feb 18, 2020 33.39 33.48 33.29 33.44 169,188 -0.04(-0.11%)
Feb 14, 2020 33.48 33.54 33.37 33.48 78,569 +0.01(+0.03%)
Feb 13, 2020 33.25 33.54 33.25 33.47 189,421 +0.07(+0.20%)
Feb 12, 2020 33.39 33.45 33.39 33.40 277,303 +0.18(+0.54%)
Feb 11, 2020 33.17 33.35 33.17 33.23 254,417 +0.16(+0.48%)
Feb 10, 2020 32.81 33.07 32.81 33.07 268,675 +0.15(+0.46%)
Feb 07, 2020 33.07 33.07 32.86 32.92 206,032 -0.24(-0.72%)
Feb 06, 2020 33.17 33.25 33.11 33.16 79,626 +0.10(+0.31%)
Feb 05, 2020 32.81 33.08 32.77 33.05 380,330 +0.47(+1.45%)
Feb 04, 2020 32.41 32.67 32.41 32.58 177,721 +0.47(+1.46%)
Feb 03, 2020 32.06 32.32 32.06 32.11 155,243 +0.23(+0.73%)
Jan 31, 2020 32.47 32.47 31.79 31.88 97,891 -0.69(-2.13%)
Jan 30, 2020 32.35 32.61 32.23 32.57 145,691 +0.00(+0.00%)
Jan 29, 2020 32.77 32.80 32.57 32.57 145,793 -0.10(-0.32%)
Jan 28, 2020 32.50 32.79 32.47 32.67 150,534 +0.33(+1.01%)
Jan 27, 2020 32.33 32.47 32.28 32.35 115,455 -0.49(-1.48%)
Jan 24, 2020 33.14 33.14 32.67 32.83 186,603 -0.20(-0.61%)
Jan 23, 2020 32.90 33.04 32.77 33.03 146,059 +0.06(+0.18%)
Jan 22, 2020 32.98 33.13 32.95 32.97 133,888 +0.09(+0.28%)
Jan 21, 2020 32.80 32.95 32.80 32.88 134,492 -0.04(-0.11%)
Jan 17, 2020 32.88 32.93 32.83 32.92 162,263 +0.07(+0.23%)
Jan 16, 2020 32.69 32.85 32.69 32.84 230,973 +0.28(+0.85%)
Jan 15, 2020 32.54 32.69 32.51 32.57 113,848 -0.06(-0.19%)
Jan 14, 2020 32.62 32.72 32.56 32.63 99,484 -0.01(-0.03%)
Jan 13, 2020 32.46 32.64 32.46 32.64 154,005 +0.22(+0.66%)
Jan 10, 2020 32.51 32.56 32.36 32.42 71,097 -0.04(-0.13%)
Jan 09, 2020 32.43 32.47 32.36 32.46 120,656 +0.17(+0.54%)
Jan 08, 2020 32.21 32.41 32.16 32.29 109,593 +0.13(+0.41%)
Jan 07, 2020 32.11 32.22 32.06 32.16 321,898 +0.02(+0.06%)
Jan 06, 2020 31.97 32.15 31.94 32.14 216,418 -0.04(-0.12%)
Jan 03, 2020 32.08 32.26 32.08 32.18 201,014 -0.24(-0.74%)
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.