Indicators

USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

53.38 +0.27 (+0.51%)

Streaming Delayed Price Updated: 11:29 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	34.52	34.52	34.18	34.37	88,732	-0.16(-0.47%)
Nov 27, 2020	34.55	34.57	34.48	34.53	26,416	+0.10(+0.30%)
Nov 25, 2020	34.54	34.54	34.35	34.42	57,990	-0.13(-0.38%)
Nov 24, 2020	34.38	34.64	34.25	34.56	93,981	+0.37(+1.08%)
Nov 23, 2020	34.06	34.26	33.99	34.19	155,444	+0.27(+0.78%)
Nov 20, 2020	34.07	34.07	33.91	33.92	104,088	-0.20(-0.60%)
Nov 19, 2020	33.85	34.13	33.75	34.12	105,723	+0.17(+0.49%)
Nov 18, 2020	34.36	34.43	33.96	33.96	265,934	-0.38(-1.11%)
Nov 17, 2020	34.30	34.49	34.14	34.34	155,560	-0.20(-0.58%)
Nov 16, 2020	34.40	34.57	34.32	34.54	72,523	+0.44(+1.30%)
Nov 13, 2020	33.69	34.15	33.69	34.09	72,409	+0.63(+1.88%)
Nov 12, 2020	33.73	33.80	33.31	33.46	988,527	-0.37(-1.10%)
Nov 11, 2020	33.87	33.91	33.68	33.83	49,308	+0.25(+0.74%)
Nov 10, 2020	33.46	33.74	33.32	33.59	80,981	+0.03(+0.08%)
Nov 09, 2020	34.33	34.62	33.52	33.56	131,692	+0.15(+0.45%)
Nov 06, 2020	33.50	33.56	33.32	33.41	87,565	-0.17(-0.50%)
Nov 05, 2020	33.48	33.69	33.39	33.58	72,723	+0.58(+1.76%)
Nov 04, 2020	32.69	33.41	32.54	33.00	58,858	+0.67(+2.06%)
Nov 03, 2020	32.05	32.47	32.05	32.33	48,147	+0.62(+1.95%)

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.