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, 2022	41.29	41.64	40.97	41.51	155,282	-0.13(-0.32%)
Feb 25, 2022	40.80	41.67	40.97	41.65	174,123	+0.93(+2.30%)
Feb 24, 2022	39.24	40.77	39.24	40.71	358,361	+0.54(+1.34%)
Feb 23, 2022	41.13	41.18	40.14	40.17	201,395	-0.62(-1.51%)
Feb 22, 2022	41.31	41.44	40.46	40.79	208,561	-0.55(-1.33%)
Feb 18, 2022				41.34	0	-0.24(-0.58%)
Feb 17, 2022	42.03	42.07	41.50	41.58	123,926	-0.72(-1.71%)
Feb 16, 2022	42.02	42.40	41.89	42.30	86,995	+0.12(+0.27%)
Feb 15, 2022	41.90	42.23	41.90	42.19	86,630	+0.61(+1.46%)
Feb 14, 2022	41.87	41.98	41.30	41.58	125,575	-0.35(-0.83%)
Feb 11, 2022	42.53	42.75	41.77	41.93	113,856	-0.56(-1.32%)
Feb 10, 2022	42.65	43.29	42.34	42.49	84,612	-0.73(-1.69%)
Feb 09, 2022	42.84	43.27	42.84	43.22	92,917	+0.70(+1.65%)
Feb 08, 2022	42.04	42.59	41.97	42.51	184,975	+0.42(+1.01%)
Feb 07, 2022	42.29	42.42	42.04	42.09	74,076	-0.14(-0.34%)
Feb 04, 2022	42.19	42.58	41.83	42.23	85,896	-0.04(-0.09%)
Feb 03, 2022	42.50	42.82	42.23	42.27	611,111	-0.67(-1.57%)
Feb 02, 2022	42.58	42.98	42.41	42.95	289,977	+0.54(+1.27%)

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.