USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

38.89 USD +0.93 (+2.45%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 38.38 38.96 37.60 38.89 222,600 +0.93(+2.45%)
Mar 04, 2021 38.68 38.80 37.51 37.96 143,152 -0.77(-1.99%)
Mar 03, 2021 39.25 39.27 38.73 38.73 162,218 -0.59(-1.50%)
Mar 02, 2021 39.79 39.79 39.31 39.32 163,521 -0.46(-1.16%)
Mar 01, 2021 39.27 39.89 39.27 39.78 141,254 +1.00(+2.58%)
Feb 26, 2021 39.03 39.22 38.50 38.78 148,800 +0.03(+0.08%)
Feb 25, 2021 39.78 39.78 38.63 38.75 212,783 -1.07(-2.69%)
Feb 24, 2021 39.24 39.84 39.13 39.82 104,329 +0.41(+1.05%)
Feb 23, 2021 39.15 39.47 38.68 39.41 159,903 +0.02(+0.04%)
Feb 22, 2021 39.65 39.65 39.38 39.39 69,001 -0.54(-1.35%)
Feb 19, 2021 39.84 40.04 39.84 39.93 129,200 +0.23(+0.58%)
Feb 18, 2021 39.70 39.77 39.50 39.70 128,282 -0.21(-0.53%)
Feb 17, 2021 39.80 39.97 39.63 39.91 94,178 -0.09(-0.23%)
Feb 16, 2021 40.29 40.46 39.96 40.00 81,537 -0.22(-0.55%)
Feb 12, 2021 39.85 40.22 39.85 40.22 94,000 +0.23(+0.58%)
Feb 11, 2021 39.83 39.99 39.70 39.99 71,865 +0.29(+0.73%)
Feb 10, 2021 39.96 39.96 39.40 39.70 120,684 -0.04(-0.10%)
Feb 09, 2021 39.60 39.77 39.58 39.74 153,275 +0.08(+0.20%)
Feb 08, 2021 39.40 39.66 39.38 39.66 190,845 +0.45(+1.15%)
Feb 05, 2021 39.19 39.27 39.14 39.21 46,800 +0.28(+0.72%)
Feb 04, 2021 38.81 38.96 38.70 38.93 79,865 +0.31(+0.80%)
Feb 03, 2021 38.80 38.80 38.48 38.62 148,983 -0.12(-0.31%)
Feb 02, 2021 38.68 38.89 38.68 38.74 54,301 +0.35(+0.91%)
Feb 01, 2021 38.13 38.45 37.92 38.39 217,118 +0.60(+1.59%)
Jan 29, 2021 38.31 38.36 37.56 37.79 242,600 -0.60(-1.56%)
Jan 28, 2021 38.29 38.71 38.29 38.39 116,888 +0.30(+0.79%)
Jan 27, 2021 38.65 38.65 37.93 38.09 157,419 -0.94(-2.41%)
Jan 26, 2021 39.33 39.33 39.00 39.03 138,726 -0.21(-0.54%)
Jan 25, 2021 39.22 39.43 38.87 39.24 85,170 +0.09(+0.23%)
Jan 22, 2021 39.13 39.25 39.04 39.15 104,300 -0.25(-0.63%)
Jan 21, 2021 39.42 39.45 39.24 39.40 86,090 +0.06(+0.15%)
Jan 20, 2021 39.15 39.38 39.04 39.34 60,232 +0.41(+1.05%)
Jan 19, 2021 38.86 38.97 38.78 38.93 139,063 +0.33(+0.85%)
Jan 15, 2021 38.68 38.71 38.35 38.60 51,000 -0.18(-0.46%)
Jan 14, 2021 38.89 38.98 38.76 38.78 120,288 -0.02(-0.05%)
Jan 13, 2021 38.94 38.95 38.73 38.80 196,065 -0.03(-0.08%)
Jan 12, 2021 38.71 38.89 38.64 38.83 194,523 +0.15(+0.39%)
Jan 11, 2021 38.49 38.82 38.43 38.68 77,359 -0.02(-0.05%)
Jan 08, 2021 38.81 38.86 38.37 38.70 160,700 +0.12(+0.31%)
Jan 07, 2021 38.20 38.67 38.20 38.58 139,538 +0.59(+1.55%)
Jan 06, 2021 37.25 38.27 37.25 37.99 67,942 +0.51(+1.36%)
Jan 05, 2021 37.15 37.57 37.15 37.48 122,954 +0.28(+0.75%)
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.