Indicators

USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

54.20 -0.30 (-0.54%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	41.45	42.23		42.23	99,833	+0.68(+1.65%)
Jan 28, 2022	40.76	41.55	40.42	41.55	106,545	+0.77(+1.89%)
Jan 27, 2022	41.36	41.74	40.58	40.78	185,131	-0.22(-0.54%)
Jan 26, 2022	41.68	41.97	40.62	41.00	169,024	-0.18(-0.44%)
Jan 25, 2022	41.27	41.60	40.57	41.18	190,196	-0.67(-1.61%)
Jan 24, 2022	40.88	41.87	40.15	41.86	306,613	+0.40(+0.98%)
Jan 21, 2022	41.96	42.22	41.40	41.45	283,812	-0.65(-1.53%)
Jan 20, 2022	42.96	43.28	42.05	42.10	115,654	-0.66(-1.53%)
Jan 19, 2022	43.34	43.55	42.75	42.75	147,652	-0.51(-1.18%)
Jan 18, 2022	43.61	43.61	43.19	43.26	142,027	-0.80(-1.82%)
Jan 14, 2022				44.06	0	+0.02(+0.04%)
Jan 13, 2022	44.49	44.62	43.98	44.04	71,252	-0.29(-0.65%)
Jan 12, 2022	44.46	44.60	44.13	44.33	58,138	+0.00(+0.00%)
Jan 11, 2022	43.91	44.33	43.61	44.33	171,766	+0.38(+0.86%)
Jan 10, 2022	43.75	43.97	43.25	43.96	183,542	-0.04(-0.09%)
Jan 07, 2022	44.21	44.29	43.87	44.00	83,220	-0.24(-0.54%)
Jan 06, 2022	44.27	44.52	44.10	44.24	138,029	-0.06(-0.13%)
Jan 05, 2022	45.11	45.30	44.29	44.29	81,701	-0.81(-1.79%)
Jan 04, 2022	44.94	45.19	44.94	45.10	189,593	+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.