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 (%)
Apr 29, 2022	41.04	41.30	39.94	40.01	114,556	-1.38(-3.34%)
Apr 28, 2022	41.05	41.54	40.50	41.39	92,723	+0.75(+1.86%)
Apr 27, 2022	40.71	41.12	40.44	40.63	113,497	-0.02(-0.05%)
Apr 26, 2022	41.43	41.47	40.65	40.65	140,386	-1.00(-2.39%)
Apr 25, 2022	41.21	41.71	40.68	41.65	116,495	+0.15(+0.37%)
Apr 22, 2022	42.72	42.72	41.46	41.50	97,236	-1.30(-3.03%)
Apr 21, 2022	43.72	43.78	42.69	42.79	94,178	-0.58(-1.34%)
Apr 20, 2022	43.27	43.56	43.22	43.37	105,426	+0.32(+0.74%)
Apr 19, 2022	42.26	43.09	42.26	43.05	101,027	+0.74(+1.74%)
Apr 18, 2022	42.21	42.51	42.12	42.32	81,819	+0.06(+0.14%)
Apr 14, 2022	42.69	42.88	42.26	42.26	241,239	-0.46(-1.09%)
Apr 13, 2022	42.30	42.75	42.30	42.72	80,883	+0.45(+1.05%)
Apr 12, 2022	42.58	42.95	42.13	42.28	82,293	-0.02(-0.05%)
Apr 11, 2022	42.68	42.76	42.28	42.30	82,011	-0.59(-1.38%)
Apr 08, 2022	42.75	43.12	42.65	42.89	51,686	+0.12(+0.27%)
Apr 07, 2022	42.56	42.97	42.31	42.77	80,137	+0.28(+0.66%)
Apr 06, 2022	42.36	42.63	42.17	42.49	91,653	-0.20(-0.48%)
Apr 05, 2022	43.13	43.29	42.58	42.69	74,732	-0.52(-1.21%)
Apr 04, 2022	43.04	43.24	42.94	43.22	65,460	+0.24(+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.