Indicators

USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

54.63 +0.43 (+0.78%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		28.35	28.35	28.35	0	-0.19(-0.66%)
Dec 28, 2017	28.53	28.54	28.44	28.54	165,580	+0.07(+0.25%)
Dec 27, 2017	28.45	28.51	28.43	28.47	91,780	+0.06(+0.22%)
Dec 26, 2017	28.41	28.48	28.38	28.41	150,124	+0.00(+0.00%)
Dec 22, 2017	28.46	28.46	28.36	28.41	95,151	+0.01(+0.03%)
Dec 21, 2017	28.61	28.61	28.40	28.40	190,904	-0.13(-0.45%)
Dec 20, 2017	28.63	28.65	28.50	28.53	1,997,264	+0.03(+0.09%)
Dec 19, 2017	28.65	28.68	28.50	28.50	107,938	-0.11(-0.37%)
Dec 18, 2017	28.53	28.63	28.53	28.61	79,410	+0.23(+0.81%)
Dec 15, 2017	28.23	28.46	28.23	28.38	61,947	+0.24(+0.85%)
Dec 14, 2017	28.36	28.39	28.14	28.14	134,150	-0.21(-0.75%)
Dec 13, 2017	28.40	28.46	28.34	28.35	113,958	-0.04(-0.13%)
Dec 12, 2017	28.47	28.47	28.36	28.39	27,667	-0.04(-0.16%)
Dec 11, 2017	28.40	28.44	28.37	28.43	208,817	+0.02(+0.06%)
Dec 08, 2017	28.30	28.42	28.28	28.41	65,816	+0.21(+0.76%)
Dec 07, 2017	28.05	28.22	28.04	28.20	49,001	+0.15(+0.54%)
Dec 06, 2017	28.07	28.09	28.02	28.05	40,282	-0.03(-0.09%)
Dec 05, 2017	28.16	28.27	28.06	28.07	75,494	-0.10(-0.35%)
Dec 04, 2017	28.47	28.47	28.16	28.17	91,775	-0.12(-0.44%)

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.