Skip to main content

USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

53.81 +0.01 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 41.71 41.94 41.51 41.92 244,063 +0.29(+0.69%)
Oct 30, 2023 41.53 41.76 41.32 41.64 205,141 +0.44(+1.06%)
Oct 27, 2023 41.51 41.58 41.08 41.20 106,065 -0.20(-0.48%)
Oct 26, 2023 41.80 41.82 41.30 41.40 81,020 -0.47(-1.11%)
Oct 25, 2023 42.25 42.26 41.80 41.86 134,439 -0.53(-1.24%)
Oct 24, 2023 42.31 42.54 42.12 42.39 224,571 +0.24(+0.57%)
Oct 23, 2023 42.05 42.48 41.87 42.15 129,668 -0.11(-0.26%)
Oct 20, 2023 42.70 42.73 42.23 42.26 320,198 -0.56(-1.30%)
Oct 19, 2023 43.34 43.36 42.70 42.82 151,549 -0.39(-0.90%)
Oct 18, 2023 43.61 43.70 43.13 43.20 57,152 -0.63(-1.43%)
Oct 17, 2023 43.41 44.02 43.41 43.83 416,869 +0.11(+0.25%)
Oct 16, 2023 43.46 43.84 43.46 43.72 55,345 +0.48(+1.10%)
Oct 13, 2023 43.61 43.73 43.14 43.24 49,338 -0.25(-0.57%)
Oct 12, 2023 43.85 43.85 43.26 43.49 79,413 -0.33(-0.75%)
Oct 11, 2023 43.72 43.83 43.51 43.82 33,276 +0.18(+0.41%)
Oct 10, 2023 43.48 43.89 43.46 43.64 52,850 +0.27(+0.62%)
Oct 09, 2023 42.86 43.43 42.85 43.37 55,199 +0.31(+0.71%)
Oct 06, 2023 42.35 43.24 42.21 43.07 43,000 +0.52(+1.22%)
Oct 05, 2023 42.56 42.62 42.24 42.55 38,645 -0.04(-0.10%)
Oct 04, 2023 42.34 42.63 42.18 42.59 65,061 +0.27(+0.63%)
Oct 03, 2023 42.70 42.83 42.16 42.32 88,551 -0.59(-1.37%)
Oct 02, 2023 42.95 43.08 42.68 42.91 100,477 -0.10(-0.23%)
Sep 29, 2023 43.43 43.43 42.88 43.01 132,069 -0.12(-0.28%)
Sep 28, 2023 42.74 43.26 42.73 43.13 39,717 +0.33(+0.77%)
Sep 27, 2023 42.83 42.98 42.52 42.80 130,893 +0.08(+0.19%)
Sep 26, 2023 43.03 43.12 42.66 42.72 59,921 -0.62(-1.43%)
Sep 25, 2023 42.99 43.34 43.17 43.34 57,642 +0.23(+0.52%)
Sep 22, 2023 43.30 43.45 43.11 43.11 340,045 -0.05(-0.11%)
Sep 21, 2023 43.58 43.66 43.16 43.16 60,469 -0.71(-1.62%)
Sep 20, 2023 44.40 44.44 43.87 43.87 50,118 -0.42(-0.94%)
Sep 19, 2023 44.30 44.34 44.04 44.29 120,474 -0.11(-0.24%)
Sep 18, 2023 44.29 44.49 44.27 44.40 50,679 +0.05(+0.11%)
Sep 15, 2023 44.78 44.78 44.33 44.35 56,255 -0.57(-1.28%)
Sep 14, 2023 44.74 44.98 44.66 44.92 109,905 +0.43(+0.98%)
Sep 13, 2023 44.47 44.60 44.38 44.49 57,298 +0.02(+0.04%)
Sep 12, 2023 44.53 44.70 44.42 44.47 68,526 -0.22(-0.49%)
Sep 11, 2023 44.69 44.76 44.56 44.69 58,105 +0.23(+0.51%)
Sep 08, 2023 44.36 44.58 44.36 44.46 70,698 +0.10(+0.22%)
Sep 07, 2023 44.19 44.44 44.17 44.36 93,223 -0.16(-0.36%)
Sep 06, 2023 44.69 44.76 44.31 44.52 77,336 -0.29(-0.64%)
Sep 05, 2023 44.96 45.01 44.80 44.80 72,693 -0.22(-0.48%)
Sep 01, 2023 45.13 45.22 44.91 45.02 37,980 +0.18(+0.40%)
Aug 31, 2023 44.94 45.08 44.84 44.84 335,848 -0.01(-0.02%)
Aug 30, 2023 44.69 44.93 44.69 44.85 44,694 +0.19(+0.42%)
Aug 29, 2023 43.99 44.70 43.99 44.67 293,949 +0.62(+1.41%)
Aug 28, 2023 43.98 44.10 43.87 44.04 80,748 +0.30(+0.68%)
Aug 25, 2023 43.64 43.88 43.30 43.75 55,998 +0.27(+0.61%)
Aug 24, 2023 44.21 44.28 43.48 43.48 82,025 -0.59(-1.35%)
Aug 23, 2023 43.64 44.11 43.64 44.07 708,923 +0.51(+1.18%)
Aug 22, 2023 43.89 43.89 43.51 43.56 91,220 -0.16(-0.37%)
Aug 21, 2023 43.67 43.80 43.35 43.72 48,705 +0.30(+0.69%)
Aug 18, 2023 43.05 43.53 43.05 43.42 67,044 +0.00(+0.00%)
Aug 17, 2023 43.85 43.91 43.35 43.42 75,482 -0.32(-0.72%)
Aug 16, 2023 43.99 44.17 43.74 43.74 38,350 -0.34(-0.76%)
Aug 15, 2023 44.40 44.40 44.02 44.07 47,306 -0.51(-1.15%)
Aug 14, 2023 44.24 44.59 44.21 44.59 73,847 +0.25(+0.56%)
Aug 11, 2023 44.15 44.46 44.15 44.34 49,925 -0.04(-0.09%)
Aug 10, 2023 44.65 44.92 44.23 44.38 56,148 +0.02(+0.04%)
Aug 09, 2023 44.63 44.67 44.29 44.36 44,114 -0.32(-0.71%)
Aug 08, 2023 44.56 44.70 44.28 44.68 127,409 -0.19(-0.42%)
Aug 07, 2023 44.68 44.87 44.62 44.86 50,777 +0.36(+0.80%)
Aug 04, 2023 44.90 45.12 44.48 44.51 152,017 -0.27(-0.60%)
Aug 03, 2023 44.63 44.90 44.57 44.77 64,027 -0.07(-0.15%)
Aug 02, 2023 45.10 45.12 44.74 44.84 59,474 -0.61(-1.35%)
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.