Indicators

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

Month:

Year:

Range:

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.