Skip to main content

USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

53.38 +0.27 (+0.51%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 25.36 25.45 24.81 24.92 261,255 -0.51(-2.00%)
Mar 30, 2020 24.87 25.50 24.60 25.43 879,436 +0.74(+3.02%)
Mar 27, 2020 24.62 25.39 24.44 24.69 320,162 -0.75(-2.96%)
Mar 26, 2020 24.22 25.55 24.22 25.44 344,319 +1.44(+6.01%)
Mar 25, 2020 23.70 24.94 23.17 24.00 414,335 +0.44(+1.86%)
Mar 24, 2020 22.59 23.59 22.59 23.56 842,092 +2.11(+9.83%)
Mar 23, 2020 22.04 22.11 21.10 21.45 656,208 -0.67(-3.05%)
Mar 20, 2020 23.52 23.70 22.07 22.13 1,144,537 -1.12(-4.83%)
Mar 19, 2020 23.04 23.78 22.32 23.25 749,276 +0.12(+0.53%)
Mar 18, 2020 22.98 23.68 21.96 23.13 506,622 -1.36(-5.55%)
Mar 17, 2020 23.63 24.77 22.95 24.49 680,202 +1.24(+5.32%)
Mar 16, 2020 23.73 24.94 23.02 23.25 558,539 -3.19(-12.05%)
Mar 13, 2020 25.82 26.44 24.36 26.44 425,665 +2.09(+8.58%)
Mar 12, 2020 25.28 26.10 23.42 24.35 1,415,178 -2.78(-10.26%)
Mar 11, 2020 27.87 27.92 26.85 27.13 227,585 -1.53(-5.33%)
Mar 10, 2020 28.33 28.66 27.27 28.66 518,120 +1.20(+4.37%)
Mar 09, 2020 27.22 28.36 26.68 27.46 729,950 -2.17(-7.33%)
Mar 06, 2020 29.27 29.75 28.97 29.63 343,585 -0.58(-1.92%)
Mar 05, 2020 30.48 30.67 29.92 30.21 133,791 -0.83(-2.69%)
Mar 04, 2020 30.36 31.08 30.19 31.05 168,027 +1.20(+4.02%)
Mar 03, 2020 30.71 31.17 29.59 29.85 186,094 -0.78(-2.54%)
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.