Indicators

USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

54.44 -0.19 (-0.35%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	40.84	40.84	40.63	40.66	80,892	-0.03(-0.07%)
May 27, 2021	40.68	40.79	40.68	40.69	73,190	+0.13(+0.33%)
May 26, 2021	40.48	40.60	40.46	40.55	80,627	+0.12(+0.31%)
May 25, 2021	40.70	40.70	40.40	40.43	163,291	-0.16(-0.40%)
May 24, 2021	40.53	40.72	40.52	40.59	71,448	+0.30(+0.73%)
May 21, 2021	40.49	40.64	40.29	40.30	83,673	-0.01(-0.02%)
May 20, 2021	40.01	40.42	40.01	40.30	94,390	+0.37(+0.93%)
May 19, 2021	39.54	39.93	39.34	39.93	157,040	-0.03(-0.07%)
May 18, 2021	40.35	40.35	39.95	39.96	55,909	-0.34(-0.85%)
May 17, 2021	40.30	40.36	40.12	40.30	93,442	-0.09(-0.21%)
May 14, 2021	40.16	40.46	40.12	40.39	118,375	+0.52(+1.29%)
May 13, 2021	39.36	40.03	39.36	39.87	126,577	+0.64(+1.63%)
May 12, 2021	40.00	40.02	39.18	39.23	179,738	-0.99(-2.47%)
May 11, 2021	40.13	40.33	39.83	40.23	190,912	-0.42(-1.03%)
May 10, 2021	40.97	41.10	40.65	40.65	198,145	-0.30(-0.72%)
May 07, 2021	40.58	40.95	40.55	40.94	60,415	+0.44(+1.08%)
May 06, 2021	40.19	40.53	40.01	40.51	141,104	+0.27(+0.66%)
May 05, 2021	40.38	40.39	40.08	40.24	73,452	+0.04(+0.10%)
May 04, 2021	40.22	40.22	39.83	40.20	132,023	-0.25(-0.61%)

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.