Skip to main content

USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

53.85 +0.05 (+0.10%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 40.14 40.69 40.07 40.69 120,670 +0.67(+1.67%)
Jan 30, 2023 40.23 40.50 40.02 40.03 154,900 -0.51(-1.26%)
Jan 27, 2023 40.28 40.76 40.28 40.53 91,599 +0.13(+0.32%)
Jan 26, 2023 40.31 40.44 39.98 40.41 190,342 +0.40(+1.00%)
Jan 25, 2023 39.51 40.02 39.31 40.01 92,676 +0.06(+0.15%)
Jan 24, 2023 39.83 40.03 39.72 39.95 111,576 -0.07(-0.17%)
Jan 23, 2023 39.58 40.18 39.53 40.02 97,217 +0.47(+1.19%)
Jan 20, 2023 38.98 39.54 38.78 39.54 161,225 +0.76(+1.97%)
Jan 19, 2023 38.92 39.02 38.67 38.78 1,278,130 -0.37(-0.95%)
Jan 18, 2023 39.90 40.03 39.15 39.15 106,694 -0.60(-1.50%)
Jan 17, 2023 39.77 39.99 39.69 39.75 114,922 -0.03(-0.07%)
Jan 13, 2023 39.22 39.84 39.22 39.78 247,759 +0.16(+0.40%)
Jan 12, 2023 39.58 39.74 39.13 39.62 284,347 +0.14(+0.35%)
Jan 11, 2023 39.07 39.49 39.07 39.49 820,955 +0.53(+1.36%)
Jan 10, 2023 38.65 38.96 38.48 38.96 65,678 +0.30(+0.79%)
Jan 09, 2023 38.88 39.24 38.65 38.65 104,919 -0.04(-0.10%)
Jan 06, 2023 38.13 38.79 37.91 38.69 154,926 +0.86(+2.28%)
Jan 05, 2023 38.06 38.06 37.80 37.83 316,105 -0.46(-1.20%)
Jan 04, 2023 38.17 38.49 37.92 38.29 135,787 +0.29(+0.77%)
Jan 03, 2023 38.44 38.59 37.73 38.00 185,797 -0.24(-0.64%)
Dec 30, 2022 38.12 38.24 37.85 38.24 146,674 -0.11(-0.28%)
Dec 29, 2022 37.93 38.42 37.93 38.35 112,320 +0.67(+1.77%)
Dec 28, 2022 38.20 38.33 37.65 37.68 267,984 -0.49(-1.28%)
Dec 27, 2022 38.37 38.37 38.07 38.17 129,501 -0.17(-0.43%)
Dec 23, 2022 38.03 38.34 37.85 38.34 304,196 +0.25(+0.64%)
Dec 22, 2022 38.33 38.33 37.53 38.09 184,627 -0.58(-1.50%)
Dec 21, 2022 38.31 38.79 38.30 38.67 155,127 +0.58(+1.52%)
Dec 20, 2022 37.95 38.25 37.79 38.09 101,366 +0.07(+0.18%)
Dec 19, 2022 38.42 38.42 37.85 38.03 131,449 -0.34(-0.89%)
Dec 16, 2022 38.49 38.65 38.12 38.37 555,984 -0.47(-1.21%)
Dec 15, 2022 39.37 39.38 38.66 38.84 112,087 -0.94(-2.37%)
Dec 14, 2022 40.04 40.36 39.53 39.78 154,760 -0.22(-0.54%)
Dec 13, 2022 40.69 40.78 39.73 40.00 174,765 +0.33(+0.82%)
Dec 12, 2022 39.12 39.67 39.11 39.67 308,307 +0.56(+1.42%)
Dec 09, 2022 39.39 39.51 39.08 39.11 77,120 -0.28(-0.72%)
Dec 08, 2022 39.28 39.52 39.13 39.40 121,845 +0.31(+0.80%)
Dec 07, 2022 38.99 39.32 38.93 39.08 146,980 -0.01(-0.03%)
Dec 06, 2022 39.62 39.62 38.86 39.09 210,380 -0.54(-1.35%)
Dec 05, 2022 40.15 40.15 39.48 39.63 241,508 -0.77(-1.91%)
Dec 02, 2022 39.93 40.52 39.93 40.40 177,489 -0.10(-0.24%)
Dec 01, 2022 40.60 40.70 40.23 40.50 107,002 +0.00(+0.00%)
Nov 30, 2022 39.29 40.50 39.12 40.50 131,668 +1.20(+3.05%)
Nov 29, 2022 39.35 39.48 39.14 39.30 157,749 -0.07(-0.17%)
Nov 28, 2022 39.62 39.78 39.27 39.37 72,344 -0.58(-1.45%)
Nov 25, 2022 39.86 40.01 39.86 39.95 29,510 +0.02(+0.06%)
Nov 23, 2022 39.69 40.01 39.66 39.92 143,108 +0.21(+0.54%)
Nov 22, 2022 39.32 39.71 39.23 39.71 126,699 +0.57(+1.45%)
Nov 21, 2022 39.14 39.23 38.95 39.14 96,713 -0.17(-0.42%)
Nov 18, 2022 39.45 39.45 39.04 39.31 213,584 +0.18(+0.45%)
Nov 17, 2022 38.80 39.19 38.75 39.13 82,593 -0.11(-0.27%)
Nov 16, 2022 39.47 39.47 39.19 39.24 313,960 -0.39(-0.98%)
Nov 15, 2022 39.89 39.98 39.29 39.63 386,560 +0.36(+0.92%)
Nov 14, 2022 39.51 39.80 39.23 39.27 230,217 -0.40(-1.01%)
Nov 11, 2022 39.34 39.76 39.21 39.67 111,895 +0.38(+0.97%)
Nov 10, 2022 38.59 39.32 38.44 39.29 200,116 +2.10(+5.64%)
Nov 09, 2022 37.65 37.84 37.12 37.19 130,165 -0.73(-1.93%)
Nov 08, 2022 37.83 38.24 37.51 37.92 165,445 +0.20(+0.54%)
Nov 07, 2022 37.46 37.79 37.25 37.72 305,944 +0.40(+1.07%)
Nov 04, 2022 37.49 37.61 36.70 37.32 202,497 +0.41(+1.11%)
Nov 03, 2022 36.81 37.19 36.64 36.91 158,703 -0.35(-0.94%)
Nov 02, 2022 38.19 37.24 37.26 197,135 -1.00(-2.60%)
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.