Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

53.58 +0.10 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 19.12 19.50 19.12 19.48 4,947 +0.40(+2.08%)
Jan 28, 2016 18.98 19.09 18.98 19.09 64,252 +0.06(+0.32%)
Jan 27, 2016 19.23 19.40 19.03 19.03 15,419 -0.25(-1.30%)
Jan 26, 2016 19.27 19.33 19.12 19.28 4,207 +0.22(+1.18%)
Jan 25, 2016 19.28 19.28 19.04 19.05 12,326 -0.30(-1.56%)
Jan 22, 2016 19.05 19.35 19.05 19.35 31,374 +0.41(+2.14%)
Jan 21, 2016 18.85 19.06 18.80 18.95 9,803 +0.04(+0.23%)
Jan 20, 2016 18.51 19.03 18.47 18.91 16,660 -0.16(-0.86%)
Jan 19, 2016 19.17 19.17 18.93 19.07 4,399 -0.02(-0.09%)
Jan 15, 2016 19.07 19.09 19.09 19.09 61,970 -0.36(-1.84%)
Jan 14, 2016 19.14 19.54 19.14 19.44 28,988 +0.22(+1.14%)
Jan 13, 2016 19.79 19.82 19.22 19.22 26,874 -0.45(-2.30%)
Jan 12, 2016 19.66 19.70 19.44 19.68 3,307 +0.29(+1.52%)
Jan 11, 2016 19.44 19.45 19.38 19.38 6,924 -0.32(-1.63%)
Jan 08, 2016 19.75 19.75 19.70 19.70 2,437 -0.14(-0.71%)
Jan 07, 2016 19.91 19.97 19.78 19.84 6,466 -0.40(-1.96%)
Jan 06, 2016 20.27 20.27 20.24 20.24 445 -0.31(-1.51%)
Jan 05, 2016 20.42 20.55 20.38 20.55 10,042 +0.17(+0.85%)
Jan 04, 2016 20.34 20.38 20.25 20.38 2,450 -0.34(-1.66%)
Dec 31, 2015 21.25 20.72 20.72 20.72 18,800 -0.22(-1.07%)
Dec 30, 2015 20.98 21.00 20.95 20.95 26,409 -0.07(-0.33%)
Dec 29, 2015 20.98 21.04 20.94 21.02 36,239 +0.25(+1.19%)
Dec 28, 2015 20.86 20.87 20.67 20.77 10,592 -0.09(-0.45%)
Dec 24, 2015 20.85 20.86 20.86 20.86 928 +0.01(+0.05%)
Dec 23, 2015 20.81 20.85 20.72 20.85 3,146 +0.17(+0.84%)
Dec 22, 2015 20.49 20.68 20.49 20.68 3,231 +0.30(+1.47%)
Dec 21, 2015 20.41 20.41 20.37 20.38 897 +0.11(+0.54%)
Dec 18, 2015 20.35 20.36 20.27 20.27 4,364 -0.40(-1.91%)
Dec 17, 2015 20.73 20.74 20.63 20.66 17,462 -0.18(-0.87%)
Dec 16, 2015 20.71 20.87 20.60 20.84 21,594 +0.35(+1.72%)
Dec 15, 2015 20.54 20.61 20.49 20.49 7,302 +0.28(+1.40%)
Dec 14, 2015 20.15 20.22 20.15 20.21 2,839 -0.10(-0.51%)
Dec 11, 2015 20.46 20.48 20.31 20.31 10,235 -0.46(-2.19%)
Dec 10, 2015 20.80 20.80 20.66 20.77 726 +0.13(+0.63%)
Dec 09, 2015 20.75 20.84 20.58 20.64 28,182 -0.16(-0.79%)
Dec 08, 2015 21.12 21.12 20.72 20.80 9,947 -0.21(-0.98%)
Dec 07, 2015 21.38 21.38 20.91 21.01 6,442 -0.06(-0.29%)
Dec 04, 2015 20.97 21.20 20.89 21.07 2,094,163 +0.35(+1.70%)
Dec 03, 2015 21.21 21.21 20.61 20.72 103,802 -0.29(-1.39%)
Dec 02, 2015 21.20 21.24 20.94 21.01 235,925 -0.15(-0.69%)
Dec 01, 2015 21.03 21.15 21.03 21.15 1,511 +0.04(+0.21%)
Nov 25, 2015 21.11 21.11 21.11 21.11 348 +0.04(+0.20%)
Nov 20, 2015 21.07 21.07 21.07 21.07 930 +0.15(+0.74%)
Nov 19, 2015 20.96 20.96 20.89 20.91 732 +0.42(+2.06%)
Nov 16, 2015 20.49 20.49 20.49 20.49 232 -0.01(-0.04%)
Nov 13, 2015 20.50 20.50 20.50 20.50 718 -0.56(-2.65%)
Nov 10, 2015 20.99 21.06 21.06 21.06 697 +0.07(+0.33%)
Nov 09, 2015 21.19 21.19 20.99 20.99 4,292 -0.24(-1.13%)
Nov 06, 2015 21.13 21.30 21.12 21.23 11,460 -0.03(-0.12%)
Nov 05, 2015 21.17 21.26 21.15 21.26 3,217 -0.02(-0.08%)
Nov 02, 2015 21.18 21.27 21.27 21.27 1,162 +0.19(+0.90%)
Oct 30, 2015 21.04 21.09 21.04 21.09 1,047 +0.03(+0.12%)
Oct 29, 2015 21.06 21.06 21.06 21.06 777 +0.01(+0.04%)
Oct 28, 2015 21.02 21.06 20.91 21.05 2,014 +0.22(+1.07%)
Oct 27, 2015 20.81 20.87 20.80 20.83 2,060 -0.03(-0.16%)
Oct 26, 2015 20.86 20.86 20.86 20.86 116 +0.08(+0.39%)
Oct 23, 2015 20.83 20.83 20.78 20.78 4,774 +0.02(+0.10%)
Oct 22, 2015 20.79 20.79 20.76 20.76 348 +0.06(+0.27%)
Oct 21, 2015 20.70 20.70 20.70 20.70 216 -0.04(-0.19%)
Oct 20, 2015 20.74 20.74 20.74 20.74 1,162 +0.00(+0.00%)
Oct 19, 2015 20.74 20.74 20.74 20.74 1,744 +0.10(+0.50%)
Oct 16, 2015 20.66 20.67 20.64 20.64 1,680 +0.08(+0.38%)
Oct 13, 2015 20.54 20.56 20.56 20.56 4,535 -0.03(-0.13%)
Oct 12, 2015 20.79 20.79 20.59 20.59 1,225 -0.05(-0.25%)
Oct 09, 2015 20.64 20.64 20.63 20.64 1,680 +0.21(+1.01%)
Oct 08, 2015 20.43 20.44 20.43 20.43 3,281 +0.05(+0.25%)
Oct 07, 2015 20.28 20.39 20.27 20.38 3,966 -0.02(-0.08%)
Oct 05, 2015 20.40 20.40 20.40 20.40 23 +0.54(+2.73%)
Oct 01, 2015 19.86 19.86 19.86 19.86 30 +0.03(+0.17%)
Sep 30, 2015 19.82 19.82 19.82 19.82 362 +0.46(+2.40%)
Sep 28, 2015 20.16 19.36 19.36 19.36 1,279 -0.62(-3.09%)
Sep 23, 2015 19.96 19.97 19.96 19.97 53 -0.06(-0.31%)
Sep 22, 2015 20.02 20.03 20.02 20.03 4,935 -0.37(-1.80%)
Sep 18, 2015 20.45 20.40 20.40 20.40 2,333 -0.51(-2.43%)
Sep 17, 2015 20.44 20.91 20.44 20.91 932 +0.48(+2.36%)
Sep 15, 2015 20.59 20.43 20.43 20.43 11,665 +0.19(+0.93%)
Sep 14, 2015 20.23 20.24 20.23 20.24 802 +0.07(+0.34%)
Sep 11, 2015 20.17 20.17 20.17 20.17 4,719 -0.31(-1.51%)
Sep 09, 2015 20.48 20.48 20.48 20.48 933 +0.56(+2.80%)
Sep 04, 2015 19.89 19.97 19.86 19.92 34 +0.04(+0.22%)
Sep 02, 2015 19.93 19.88 19.88 19.88 7,932 +0.17(+0.87%)
Sep 01, 2015 19.78 19.80 19.67 19.71 6,631 -0.60(-2.95%)
Aug 31, 2015 20.33 20.36 20.26 20.31 36,324 -0.06(-0.30%)
Aug 28, 2015 20.68 20.68 20.36 20.37 7,072 -0.05(-0.23%)
Aug 27, 2015 20.35 20.41 20.26 20.41 7,917 +0.49(+2.45%)
Aug 26, 2015 19.69 19.93 19.56 19.93 6,820 +0.42(+2.17%)
Aug 25, 2015 20.07 20.07 19.50 19.50 2,956 -0.04(-0.21%)
Aug 24, 2015 19.72 20.19 19.59 19.54 7,956 -0.95(-4.64%)
Aug 21, 2015 21.10 21.10 20.45 20.50 4,794 -0.75(-3.55%)
Aug 20, 2015 21.81 21.81 21.25 21.25 508 -0.28(-1.31%)
Aug 19, 2015 21.43 21.56 21.43 21.53 4,343 -0.13(-0.59%)
Aug 18, 2015 21.66 21.66 21.66 21.66 176 +0.15(+0.68%)
Aug 17, 2015 21.18 21.52 21.18 21.52 916 +0.07(+0.32%)
Aug 13, 2015 21.45 21.45 21.45 21.45 349 +0.21(+0.97%)
Aug 12, 2015 21.35 21.35 21.21 21.24 646 -0.16(-0.77%)
Aug 06, 2015 21.47 21.41 21.41 21.41 10,965 -0.16(-0.75%)
Aug 05, 2015 21.57 21.57 21.57 21.57 25,320 +0.17(+0.80%)
Aug 04, 2015 21.40 21.40 21.40 21.40 116 -0.19(-0.87%)
Aug 03, 2015 21.56 21.58 21.56 21.58 1,279 +0.03(+0.15%)
Jul 31, 2015 21.64 21.64 21.55 21.55 1,983 +0.06(+0.28%)
Jul 30, 2015 21.43 21.49 21.41 21.49 3,800 -0.02(-0.08%)
Jul 29, 2015 21.41 21.51 21.41 21.51 233 +0.27(+1.29%)
Jul 28, 2015 21.09 21.23 21.08 21.23 1,303 +0.11(+0.53%)
Jul 27, 2015 21.18 21.18 21.12 21.12 2,741 -0.41(-1.91%)
Jul 23, 2015 21.51 21.53 21.51 21.53 46 -0.06(-0.28%)
Jul 22, 2015 21.61 21.61 21.59 21.59 1,563 +0.03(+0.12%)
Jul 21, 2015 21.57 21.60 21.57 21.57 1,080 -0.14(-0.63%)
Jul 20, 2015 21.70 21.70 21.70 21.70 349 +0.02(+0.08%)
Jul 15, 2015 21.71 21.71 21.69 21.69 109 +0.14(+0.67%)
Jul 13, 2015 21.97 21.54 21.54 21.54 3,499 +0.15(+0.69%)
Jul 10, 2015 21.76 21.76 21.36 21.40 1,172 +0.19(+0.89%)
Jul 09, 2015 21.29 21.29 21.19 21.21 2,513 -0.05(-0.24%)
Jul 08, 2015 21.73 21.73 21.20 21.26 4,988 +0.10(+0.48%)
Jul 07, 2015 21.16 21.16 21.16 21.16 116 -0.15(-0.72%)
Jul 06, 2015 21.46 21.46 21.31 21.31 793 -0.12(-0.56%)
Jul 02, 2015 21.42 21.43 21.43 21.43 14,232 -0.09(-0.44%)
Jul 01, 2015 21.59 21.59 21.50 21.52 21,028 +0.24(+1.13%)
Jun 30, 2015 21.37 21.37 21.27 21.28 12,611 +0.06(+0.28%)
Jun 29, 2015 21.70 21.70 21.22 21.22 3,439 -0.51(-2.33%)
Jun 26, 2015 21.75 21.75 21.73 21.73 41,333 +0.00(+0.00%)
Jun 25, 2015 21.73 21.73 21.73 21.73 228 -0.13(-0.59%)
Jun 24, 2015 21.85 21.86 21.85 21.86 12,894 -0.12(-0.55%)
Jun 23, 2015 21.97 21.98 21.97 21.98 17,190 -0.02(-0.08%)
Jun 22, 2015 22.02 22.02 21.96 22.00 1,984 +0.12(+0.55%)
Jun 19, 2015 21.91 21.91 21.86 21.88 137,023 -0.04(-0.20%)
Jun 18, 2015 21.83 21.94 21.83 21.92 1,983 +0.30(+1.39%)
Jun 17, 2015 21.64 21.64 21.62 21.62 466 +0.01(+0.04%)
Jun 16, 2015 21.61 21.61 21.61 21.61 116 +0.08(+0.36%)
Jun 15, 2015 21.52 21.55 21.52 21.53 1,228 -0.06(-0.26%)
Jun 12, 2015 21.61 21.61 21.59 21.59 1,154 -0.14(-0.65%)
Jun 11, 2015 21.70 21.73 21.70 21.73 2,625 +0.14(+0.63%)
Jun 10, 2015 21.60 21.60 21.59 21.59 702 +0.23(+1.08%)
Jun 09, 2015 21.36 21.36 21.33 21.36 816 -0.06(-0.28%)
Jun 08, 2015 21.47 21.47 21.42 21.42 1,962 -0.23(-1.05%)
Jun 02, 2015 21.73 21.65 21.65 21.65 699 +0.04(+0.18%)
May 28, 2015 21.61 21.61 21.61 21.61 3,033 +0.02(+0.09%)
May 27, 2015 21.48 21.59 21.48 21.59 933 +0.10(+0.47%)
May 26, 2015 21.59 21.59 21.49 21.49 1,009 -0.20(-0.91%)
May 22, 2015 21.69 21.69 21.69 21.69 233 +0.00(+0.00%)
May 21, 2015 21.70 21.70 21.69 21.69 3,499 -0.03(-0.16%)
May 20, 2015 21.72 21.72 21.72 21.72 495 +0.08(+0.36%)
May 19, 2015 21.64 21.64 21.64 21.64 1,166 +0.18(+0.82%)
May 14, 2015 21.44 21.47 21.47 21.47 1,866 +0.09(+0.42%)
May 13, 2015 21.38 21.38 21.38 21.38 1,166 +0.12(+0.58%)
May 12, 2015 21.26 21.26 21.26 21.26 352 -0.20(-0.95%)
May 11, 2015 21.46 21.46 21.46 21.46 699 +0.06(+0.26%)
May 08, 2015 21.40 21.40 21.40 21.40 1,166 +0.15(+0.69%)
May 07, 2015 21.26 21.26 21.26 21.26 116 +0.24(+1.14%)
May 06, 2015 21.02 21.02 21.02 21.02 3,639 -0.20(-0.93%)
May 05, 2015 21.22 21.22 21.22 21.22 116 -0.29(-1.35%)
May 04, 2015 21.46 21.51 21.46 21.51 641 +0.15(+0.72%)
May 01, 2015 21.30 21.35 21.30 21.35 3,733 +0.21(+0.97%)
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.