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 (%)
Jul 31, 2023	45.51	45.57	45.40	45.55	66,215	+0.12(+0.26%)
Jul 28, 2023	45.30	45.49	45.26	45.44	42,953	+0.42(+0.92%)
Jul 27, 2023	45.62	45.69	44.92	45.02	44,849	-0.28(-0.61%)
Jul 26, 2023	45.21	45.46	45.12	45.30	139,645	-0.12(-0.26%)
Jul 25, 2023	45.33	45.55	45.29	45.42	240,180	+0.16(+0.35%)
Jul 24, 2023	45.18	45.33	45.12	45.26	289,347	+0.15(+0.33%)
Jul 21, 2023	45.34	45.34	45.11	45.11	84,583	-0.02(-0.04%)
Jul 20, 2023	45.33	45.40	45.06	45.13	629,774	-0.27(-0.59%)
Jul 19, 2023	45.40	45.52	45.32	45.40	115,640	+0.08(+0.17%)
Jul 18, 2023	44.87	45.38	44.87	45.32	135,861	+0.39(+0.87%)
Jul 17, 2023	44.68	45.01	44.67	44.93	115,083	+0.22(+0.50%)
Jul 14, 2023	44.88	44.94	44.65	44.70	79,634	-0.11(-0.24%)
Jul 13, 2023	44.62	44.84	44.61	44.81	257,351	+0.44(+0.99%)
Jul 12, 2023	44.47	44.56	44.31	44.37	48,856	+0.28(+0.64%)
Jul 11, 2023	43.84	44.11	43.79	44.09	40,346	+0.34(+0.77%)
Jul 10, 2023	43.53	43.76	43.53	43.76	93,467	+0.20(+0.45%)
Jul 07, 2023	43.53	43.95	43.53	43.56	45,994	-0.07(-0.16%)
Jul 06, 2023	43.61	43.63	43.32	43.63	83,987	-0.37(-0.83%)
Jul 05, 2023	43.90	44.09	43.90	43.99	100,150	-0.15(-0.34%)

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.