Skip to main content

USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

58.45 -0.11 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 24.73 24.74 24.65 24.66 22,384 -0.09(-0.35%)
Feb 27, 2017 24.68 24.78 24.68 24.74 29,922 +0.06(+0.25%)
Feb 24, 2017 24.51 24.69 24.48 24.68 324,914 +0.03(+0.14%)
Feb 23, 2017 24.76 24.76 24.58 24.65 34,392 -0.06(-0.25%)
Feb 22, 2017 24.72 24.73 24.63 24.71 44,485 -0.04(-0.18%)
Feb 21, 2017 24.60 24.75 24.60 24.75 91,073 +0.24(+1.00%)
Feb 17, 2017 24.51 24.51 24.51 0 -0.02(-0.07%)
Feb 16, 2017 24.57 24.57 24.43 24.52 76,176 +0.03(+0.10%)
Feb 15, 2017 24.31 24.53 24.31 24.50 105,824 +0.15(+0.61%)
Feb 14, 2017 24.26 24.39 24.25 24.35 43,158 +0.07(+0.29%)
Feb 13, 2017 24.18 24.33 24.18 24.28 61,417 +0.08(+0.33%)
Feb 10, 2017 24.13 24.22 24.09 24.20 277,774 +0.08(+0.32%)
Feb 09, 2017 24.06 24.16 24.06 24.12 300,676 +0.14(+0.58%)
Feb 08, 2017 23.97 24.02 23.91 23.98 93,038 -0.03(-0.11%)
Feb 07, 2017 24.04 24.07 23.98 24.01 1,233,845 +0.01(+0.04%)
Feb 06, 2017 24.02 24.05 23.96 24.00 50,261 -0.01(-0.04%)
Feb 03, 2017 23.90 24.08 23.90 24.01 45,186 +0.17(+0.73%)
Feb 02, 2017 23.72 23.87 23.72 23.83 78,811 +0.02(+0.07%)
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.