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 (%)
Feb 28, 2019	28.74	28.74	28.61	28.61	136,786	-0.15(-0.51%)
Feb 27, 2019	28.77	28.86	28.66	28.76	481,807	-0.06(-0.22%)
Feb 26, 2019	28.87	28.94	28.82	28.82	293,258	-0.08(-0.29%)
Feb 25, 2019	29.07	29.12	28.91	28.91	187,527	-0.03(-0.10%)
Feb 22, 2019	28.80	28.95	28.76	28.93	125,733	+0.27(+0.93%)
Feb 21, 2019	28.74	28.77	28.58	28.67	152,339	-0.12(-0.42%)
Feb 20, 2019	28.69	28.85	28.67	28.79	164,276	+0.11(+0.38%)
Feb 19, 2019	28.56	28.75	28.56	28.68	235,802	+0.03(+0.10%)
Feb 15, 2019	28.48	28.65	28.48	28.65	204,262	+0.34(+1.20%)
Feb 14, 2019	28.21	28.44	28.15	28.31	300,633	-0.02(-0.06%)
Feb 13, 2019	28.28	28.41	28.22	28.33	224,784	+0.16(+0.55%)
Feb 12, 2019	27.98	28.23	27.98	28.17	239,418	+0.36(+1.29%)
Feb 11, 2019	27.83	27.87	27.77	27.81	134,020	+0.01(+0.03%)
Feb 08, 2019	27.71	27.80	27.54	27.80	556,555	+0.01(+0.03%)
Feb 07, 2019	27.95	27.97	27.62	27.79	381,347	-0.27(-0.95%)
Feb 06, 2019	28.00	28.11	27.96	28.06	662,017	+0.04(+0.13%)
Feb 05, 2019	28.01	28.09	27.90	28.02	443,952	+0.06(+0.23%)
Feb 04, 2019	27.84	27.96	27.72	27.96	471,215	+0.14(+0.50%)

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.