Skip to main content

USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

53.93 +0.13 (+0.24%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 53.71 53.80 53.47 53.80 128,280 +0.43(+0.81%)
Mar 26, 2024 53.64 53.71 53.37 53.37 105,281 -0.17(-0.32%)
Mar 25, 2024 53.61 53.68 53.52 53.54 91,437 -0.18(-0.34%)
Mar 22, 2024 53.80 53.85 53.66 53.72 79,656 -0.10(-0.19%)
Mar 21, 2024 53.81 54.00 53.78 53.82 90,199 +0.34(+0.64%)
Mar 20, 2024 52.92 53.52 52.90 53.48 122,907 +0.57(+1.07%)
Mar 19, 2024 52.46 52.95 52.43 52.91 108,262 +0.31(+0.59%)
Mar 18, 2024 52.69 52.83 52.56 52.60 131,645 +0.32(+0.61%)
Mar 15, 2024 52.38 52.52 52.18 52.28 781,696 -0.40(-0.76%)
Mar 14, 2024 52.99 53.00 52.41 52.68 690,142 -0.21(-0.40%)
Mar 13, 2024 52.89 53.00 52.75 52.89 76,828 +0.05(+0.09%)
Mar 12, 2024 52.48 52.89 52.28 52.84 109,996 +0.55(+1.05%)
Mar 11, 2024 52.21 52.32 51.97 52.29 56,487 -0.03(-0.06%)
Mar 08, 2024 52.83 53.04 52.29 52.32 71,144 -0.44(-0.83%)
Mar 07, 2024 52.48 52.81 52.42 52.76 115,988 +0.55(+1.05%)
Mar 06, 2024 52.25 52.40 52.03 52.21 145,247 +0.37(+0.71%)
Mar 05, 2024 52.09 52.16 51.60 51.84 313,562 -0.54(-1.03%)
Mar 04, 2024 52.37 52.56 52.36 52.38 451,766 -0.01(-0.02%)
Mar 01, 2024 51.90 52.40 51.87 52.39 69,564 +0.59(+1.14%)
Feb 29, 2024 51.84 51.96 51.52 51.80 392,233 +0.21(+0.41%)
Feb 28, 2024 51.41 51.65 51.41 51.59 166,836 +0.00(+0.00%)
Feb 27, 2024 51.54 51.62 51.44 51.59 75,634 +0.07(+0.14%)
Feb 26, 2024 51.62 51.67 51.49 51.52 118,480 +0.00(+0.00%)
Feb 23, 2024 51.64 51.70 51.47 51.52 265,892 +0.01(+0.02%)
Feb 22, 2024 51.06 51.59 51.03 51.51 103,184 +1.14(+2.26%)
Feb 21, 2024 50.22 50.38 50.03 50.38 51,632 -0.06(-0.12%)
Feb 20, 2024 50.58 50.58 50.25 50.44 85,975 -0.36(-0.71%)
Feb 16, 2024 50.98 51.18 50.76 50.80 85,650 -0.29(-0.57%)
Feb 15, 2024 50.79 51.09 50.72 51.09 104,290 +0.50(+0.99%)
Feb 14, 2024 50.45 50.61 50.17 50.59 77,098 +0.49(+0.97%)
Feb 13, 2024 50.04 50.32 49.76 50.10 104,763 -0.75(-1.47%)
Feb 12, 2024 50.81 51.08 50.80 50.85 173,489 +0.00(+0.00%)
Feb 09, 2024 50.59 50.87 50.56 50.85 138,560 +0.38(+0.75%)
Feb 08, 2024 50.36 50.51 50.33 50.47 68,921 +0.11(+0.22%)
Feb 07, 2024 50.15 50.39 50.08 50.36 46,477 +0.46(+0.92%)
Feb 06, 2024 49.85 49.92 49.70 49.90 58,774 +0.13(+0.26%)
Feb 05, 2024 49.95 49.95 49.51 49.77 100,092 -0.25(-0.50%)
Feb 02, 2024 49.58 50.17 49.55 50.02 351,902 +0.41(+0.82%)
Feb 01, 2024 49.14 49.61 49.06 49.61 103,913 +0.61(+1.24%)
Jan 31, 2024 49.54 49.63 49.00 49.00 101,185 -0.76(-1.52%)
Jan 30, 2024 49.68 49.83 49.68 49.76 57,474 +0.00(+0.00%)
Jan 29, 2024 49.35 49.76 49.33 49.76 112,715 +0.41(+0.83%)
Jan 26, 2024 49.35 49.50 49.24 49.35 509,327 -0.04(-0.08%)
Jan 25, 2024 49.40 49.46 49.14 49.39 277,946 +0.22(+0.44%)
Jan 24, 2024 49.53 49.60 49.17 49.17 139,901 -0.06(-0.12%)
Jan 23, 2024 49.20 49.27 49.05 49.23 59,726 +0.09(+0.18%)
Jan 22, 2024 49.11 49.24 49.05 49.14 71,133 +0.21(+0.43%)
Jan 19, 2024 48.43 48.94 48.34 48.93 104,521 +0.67(+1.38%)
Jan 18, 2024 48.07 48.31 47.85 48.26 106,440 +0.39(+0.81%)
Jan 17, 2024 47.82 47.91 47.66 47.88 94,578 -0.27(-0.56%)
Jan 16, 2024 48.09 48.32 47.94 48.14 80,649 -0.13(-0.27%)
Jan 12, 2024 48.38 48.50 48.13 48.27 110,862 +0.00(+0.00%)
Jan 11, 2024 48.29 48.34 47.79 48.27 49,046 +0.03(+0.06%)
Jan 10, 2024 47.98 48.31 47.93 48.24 78,980 +0.29(+0.60%)
Jan 09, 2024 47.77 48.08 47.73 47.96 77,601 -0.11(-0.23%)
Jan 08, 2024 47.38 48.07 47.38 48.07 79,985 +0.73(+1.54%)
Jan 05, 2024 47.21 47.57 47.19 47.34 112,613 +0.10(+0.21%)
Jan 04, 2024 47.31 47.58 47.21 47.24 77,863 -0.14(-0.29%)
Jan 03, 2024 47.58 47.64 47.35 47.38 128,139 -0.45(-0.94%)
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.