Indicators

USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

52.55 +0.76 (+1.47%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	48.23	48.31	47.95	48.13	81,288	-0.15(-0.31%)
Dec 28, 2023	48.25	48.34	48.24	48.28	51,545	+0.07(+0.14%)
Dec 27, 2023	48.23	48.31	48.13	48.22	102,398	+0.00(+0.00%)
Dec 26, 2023	48.07	48.30	48.07	48.21	97,617	+0.19(+0.40%)
Dec 22, 2023	48.07	48.17	47.84	48.02	85,688	+0.06(+0.14%)
Dec 21, 2023	47.83	47.97	47.54	47.96	102,010	+0.49(+1.03%)
Dec 20, 2023	48.04	48.28	47.45	47.47	90,196	-0.65(-1.36%)
Dec 19, 2023	47.83	48.12	47.83	48.12	98,928	+0.34(+0.71%)
Dec 18, 2023	47.69	47.84	47.67	47.78	71,149	+0.20(+0.42%)
Dec 15, 2023	47.62	47.70	47.48	47.58	68,580	-0.06(-0.13%)
Dec 14, 2023	47.63	47.84	47.43	47.64	104,506	+0.31(+0.65%)
Dec 13, 2023	46.66	47.33	46.62	47.33	89,960	+0.69(+1.49%)
Dec 12, 2023	46.36	46.67	46.31	46.64	66,749	+0.20(+0.43%)
Dec 11, 2023	46.11	46.44	46.11	46.44	125,204	+0.22(+0.47%)
Dec 08, 2023	45.83	46.26	45.83	46.22	96,698	+0.27(+0.58%)
Dec 07, 2023	45.82	45.99	45.78	45.95	49,971	+0.30(+0.65%)
Dec 06, 2023	46.09	46.11	45.64	45.66	159,523	-0.24(-0.52%)
Dec 05, 2023	45.81	45.99	45.76	45.90	132,967	-0.04(-0.09%)
Dec 04, 2023	45.78	45.97	45.72	45.93	163,179	-0.17(-0.37%)

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.