Indicators

USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

54.50 -0.21 (-0.38%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	25.51	25.61	25.33	25.61	1,461,923	+0.24(+0.94%)
Dec 28, 2018	25.61	25.71	25.27	25.38	1,350,655	-0.10(-0.38%)
Dec 27, 2018	24.86	25.47	24.57	25.47	2,414,958	+0.29(+1.15%)
Dec 26, 2018	24.19	25.19	24.02	25.18	2,778,979	+1.07(+4.44%)
Dec 24, 2018	24.57	24.65	24.10	24.11	462,057	-0.62(-2.50%)
Dec 21, 2018	25.15	25.50	24.66	24.73	541,510	-0.32(-1.27%)
Dec 20, 2018	25.40	25.57	24.83	25.05	1,415,350	-0.47(-1.85%)
Dec 19, 2018	25.90	26.29	25.37	25.52	538,570	-0.39(-1.51%)
Dec 18, 2018	26.12	26.30	25.76	25.91	642,635	-0.04(-0.14%)
Dec 17, 2018	26.36	26.47	25.80	25.94	400,284	-0.55(-2.08%)
Dec 14, 2018	26.67	26.89	26.44	26.50	247,519	-0.41(-1.54%)
Dec 13, 2018	27.10	27.15	26.82	26.91	189,002	-0.09(-0.33%)
Dec 12, 2018	27.16	27.34	26.99	27.00	329,563	+0.19(+0.71%)
Dec 11, 2018	27.19	27.25	26.68	26.81	249,247	-0.03(-0.10%)
Dec 10, 2018	26.86	26.95	26.34	26.84	676,612	-0.08(-0.30%)
Dec 07, 2018	27.57	27.71	26.82	26.92	401,928	-0.73(-2.64%)
Dec 06, 2018	27.33	27.65	26.89	27.65	220,695	-0.07(-0.26%)
Dec 04, 2018	28.57	28.57	27.69	27.72	488,499	-0.90(-3.15%)

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.