Indicators

USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

54.67 +0.18 (+0.33%)

Streaming Delayed Price Updated: 2:52 PM EDT, May 20, 2024 Add to My Watchlist

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	19.08	18.98	19.08	64,261	+0.06(+0.32%)
Jan 27, 2016	19.23	19.40	19.02	19.02	15,421	-0.25(-1.30%)
Jan 26, 2016	19.26	19.32	19.12	19.27	4,208	+0.22(+1.18%)
Jan 25, 2016	19.28	19.28	19.04	19.05	12,328	-0.30(-1.56%)
Jan 22, 2016	19.05	19.35	19.05	19.35	31,378	+0.40(+2.14%)
Jan 21, 2016	18.85	19.05	18.80	18.95	9,805	+0.04(+0.23%)
Jan 20, 2016	18.51	19.03	18.47	18.90	16,662	-0.16(-0.86%)
Jan 19, 2016	19.17	19.17	18.93	19.07	4,400	-0.02(-0.09%)
Jan 15, 2016	19.07	19.08	19.08	19.08	61,979	-0.36(-1.84%)
Jan 14, 2016	19.14	19.54	19.14	19.44	28,992	+0.22(+1.14%)
Jan 13, 2016	19.79	19.82	19.22	19.22	26,878	-0.45(-2.30%)
Jan 12, 2016	19.65	19.70	19.44	19.67	3,307	+0.29(+1.52%)
Jan 11, 2016	19.44	19.45	19.38	19.38	6,925	-0.32(-1.63%)
Jan 08, 2016	19.75	19.75	19.70	19.70	2,437	-0.14(-0.71%)
Jan 07, 2016	19.90	19.96	19.77	19.84	6,467	-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	10,044	+0.17(+0.85%)

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.