Indicators

USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

54.44 -0.19 (-0.35%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	31.74	31.79	31.62	31.64	41,853	-0.17(-0.53%)
Nov 27, 2019	31.78	31.82	31.70	31.81	232,874	+0.08(+0.26%)
Nov 26, 2019	31.64	31.74	31.62	31.73	160,964	+0.10(+0.32%)
Nov 25, 2019	31.48	31.64	31.48	31.63	53,886	+0.23(+0.74%)
Nov 22, 2019	31.43	31.44	31.27	31.39	89,071	+0.05(+0.16%)
Nov 21, 2019	31.37	31.38	31.24	31.34	96,157	-0.04(-0.12%)
Nov 20, 2019	31.40	31.46	31.19	31.38	222,591	-0.07(-0.24%)
Nov 19, 2019	31.56	31.56	31.38	31.45	84,152	-0.07(-0.24%)
Nov 18, 2019	31.47	31.53	31.43	31.53	94,422	+0.01(+0.04%)
Nov 15, 2019	31.37	31.52	31.34	31.51	60,096	+0.27(+0.88%)
Nov 14, 2019	31.16	31.26	31.13	31.24	233,205	+0.06(+0.18%)
Nov 13, 2019	31.10	31.23	31.09	31.18	86,539	-0.06(-0.19%)
Nov 12, 2019	31.26	31.38	31.20	31.24	85,420	+0.01(+0.04%)
Nov 11, 2019	31.13	31.25	31.08	31.23	118,654	-0.03(-0.10%)
Nov 08, 2019	31.15	31.26	31.08	31.26	100,554	+0.05(+0.15%)
Nov 07, 2019	31.22	31.31	31.18	31.22	60,601	+0.17(+0.56%)
Nov 06, 2019	31.07	31.08	30.96	31.04	116,290	-0.03(-0.10%)
Nov 05, 2019	31.12	31.17	31.08	31.08	238,776	+0.01(+0.05%)
Nov 04, 2019	30.89	31.11	30.89	31.06	186,185	+0.19(+0.62%)

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.