Indicators

USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

54.48 +0.05 (+0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	28.80	28.89	28.42	28.42	411,050	-0.30(-1.06%)
Feb 27, 2018	29.15	29.21	28.72	28.72	99,615	-0.35(-1.20%)
Feb 26, 2018	28.93	29.09	28.84	29.07	376,090	+0.21(+0.74%)
Feb 23, 2018	28.65	28.86	28.57	28.86	109,731	+0.37(+1.28%)
Feb 22, 2018			28.44	28.49	68,448	+0.04(+0.16%)
Feb 21, 2018	28.63	28.93	28.45	28.45	318,011	-0.14(-0.51%)
Feb 20, 2018	28.60	28.77	28.50	28.59	101,731	-0.18(-0.61%)
Feb 16, 2018		28.77	28.77	28.77	0	+0.08(+0.28%)
Feb 15, 2018	28.64	28.69	28.29	28.69	105,659	+0.24(+0.85%)
Feb 14, 2018	27.90	28.46	27.90	28.45	126,344	+0.44(+1.56%)
Feb 13, 2018	27.77	28.05	27.74	28.01	216,614	+0.11(+0.38%)
Feb 12, 2018	27.72	28.08	27.56	27.90	414,206	+0.39(+1.43%)
Feb 09, 2018	27.43	27.66	26.72	27.51	288,972	+0.39(+1.45%)
Feb 08, 2018	28.18	28.18	27.12	27.12	177,941	-1.06(-3.77%)
Feb 07, 2018	28.16	28.56	28.16	28.18	314,513	-0.04(-0.13%)
Feb 06, 2018	27.38	28.28	27.19	28.22	205,471	-0.01(-0.03%)
Feb 05, 2018	28.70	28.70	27.90	28.23	131,183	-0.69(-2.37%)
Feb 02, 2018	29.30	29.31	28.91	28.91	239,196	-0.54(-1.82%)

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.