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, 2021 38.78 39.02 38.78 38.82 134,523 +0.19(+0.49%)
Mar 30, 2021 38.55 38.70 38.40 38.63 118,978 +0.02(+0.05%)
Mar 29, 2021 38.89 38.91 38.53 38.61 156,843 -0.19(-0.49%)
Mar 26, 2021 38.18 38.85 38.18 38.80 126,450 +0.78(+2.06%)
Mar 25, 2021 37.48 38.11 37.37 38.02 137,142 +0.31(+0.81%)
Mar 24, 2021 38.18 38.19 37.70 37.71 146,340 -0.22(-0.58%)
Mar 23, 2021 38.42 38.42 37.84 37.93 87,636 -0.55(-1.44%)
Mar 22, 2021 38.23 38.59 38.23 38.49 79,033 +0.30(+0.77%)
Mar 19, 2021 38.08 38.41 37.91 38.19 56,461 +0.10(+0.25%)
Mar 18, 2021 38.27 38.61 38.04 38.10 114,795 -0.50(-1.28%)
Mar 17, 2021 38.27 38.66 38.11 38.59 110,493 +0.25(+0.65%)
Mar 16, 2021 38.51 38.64 38.26 38.34 134,210 -0.12(-0.32%)
Mar 15, 2021 38.17 38.50 37.97 38.47 109,793 +0.42(+1.10%)
Mar 12, 2021 37.76 38.08 37.76 38.05 92,878 +0.06(+0.15%)
Mar 11, 2021 37.89 38.14 37.87 37.99 79,890 +0.41(+1.09%)
Mar 10, 2021 37.58 37.77 37.47 37.58 156,387 +0.20(+0.54%)
Mar 09, 2021 37.31 37.65 37.31 37.38 67,670 +0.51(+1.37%)
Mar 08, 2021 37.08 37.43 36.85 36.88 67,110 -0.18(-0.49%)
Mar 05, 2021 36.57 37.12 35.83 37.06 233,611 +0.89(+2.45%)
Mar 04, 2021 36.86 36.97 35.75 36.17 150,233 -0.73(-1.99%)
Mar 03, 2021 37.40 37.42 36.90 36.90 170,242 -0.56(-1.50%)
Mar 02, 2021 37.91 37.91 37.46 37.47 171,610 -0.44(-1.16%)
Mar 01, 2021 37.42 38.01 37.42 37.90 148,241 +0.95(+2.58%)
Feb 26, 2021 37.19 37.37 36.69 36.95 156,161 +0.03(+0.08%)
Feb 25, 2021 37.90 37.90 36.81 36.92 223,309 -1.02(-2.69%)
Feb 24, 2021 37.39 37.96 37.29 37.94 109,490 +0.39(+1.05%)
Feb 23, 2021 37.30 37.61 36.86 37.55 167,813 +0.02(+0.04%)
Feb 22, 2021 37.78 37.78 37.52 37.53 72,414 -0.51(-1.35%)
Feb 19, 2021 37.96 38.16 37.96 38.05 135,591 +0.22(+0.58%)
Feb 18, 2021 37.83 37.90 37.64 37.83 134,628 -0.20(-0.53%)
Feb 17, 2021 37.92 38.09 37.76 38.03 98,836 -0.09(-0.23%)
Feb 16, 2021 38.39 38.55 38.07 38.11 85,570 -0.21(-0.55%)
Feb 12, 2021 37.97 38.32 37.97 38.32 98,650 +0.22(+0.57%)
Feb 11, 2021 37.95 38.10 37.83 38.10 75,420 +0.28(+0.73%)
Feb 10, 2021 38.08 38.08 37.54 37.83 126,654 -0.04(-0.10%)
Feb 09, 2021 37.73 37.90 37.72 37.87 160,857 +0.08(+0.20%)
Feb 08, 2021 37.54 37.79 37.52 37.79 200,286 +0.43(+1.15%)
Feb 05, 2021 37.34 37.42 37.30 37.36 49,115 +0.27(+0.72%)
Feb 04, 2021 36.98 37.12 36.88 37.09 83,815 +0.30(+0.80%)
Feb 03, 2021 36.97 36.97 36.67 36.80 156,353 -0.11(-0.31%)
Feb 02, 2021 36.86 37.06 36.86 36.91 56,987 +0.33(+0.91%)
Feb 01, 2021 36.33 36.64 36.13 36.58 227,858 +0.57(+1.59%)
Jan 29, 2021 36.50 36.55 35.79 36.01 254,601 -0.57(-1.56%)
Jan 28, 2021 36.49 36.89 36.49 36.58 122,670 +0.29(+0.79%)
Jan 27, 2021 36.83 36.83 36.14 36.29 165,206 -0.90(-2.41%)
Jan 26, 2021 37.48 37.48 37.16 37.19 145,588 -0.20(-0.54%)
Jan 25, 2021 37.37 37.57 37.04 37.39 89,383 +0.09(+0.23%)
Jan 22, 2021 37.29 37.40 37.20 37.30 109,459 -0.24(-0.63%)
Jan 21, 2021 37.56 37.59 37.39 37.54 90,348 +0.06(+0.15%)
Jan 20, 2021 37.30 37.52 37.20 37.49 63,211 +0.39(+1.05%)
Jan 19, 2021 37.03 37.13 36.95 37.09 145,942 +0.31(+0.85%)
Jan 15, 2021 36.86 36.89 36.54 36.78 53,522 -0.17(-0.46%)
Jan 14, 2021 37.06 37.14 36.93 36.95 126,238 -0.02(-0.05%)
Jan 13, 2021 37.10 37.11 36.91 36.97 205,764 -0.03(-0.08%)
Jan 12, 2021 36.89 37.06 36.82 37.00 204,145 +0.14(+0.39%)
Jan 11, 2021 36.68 36.99 36.62 36.86 81,185 -0.02(-0.05%)
Jan 08, 2021 36.98 37.03 36.56 36.88 168,649 +0.11(+0.31%)
Jan 07, 2021 36.40 36.85 36.40 36.76 146,440 +0.56(+1.55%)
Jan 06, 2021 35.49 36.47 35.49 36.20 71,303 +0.49(+1.36%)
Jan 05, 2021 35.40 35.80 35.40 35.71 129,036 +0.27(+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.