Indicators

USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

54.71 +0.04 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	19.81	19.87	19.74	19.74	49,666	-0.06(-0.31%)
Feb 26, 2016	19.94	19.95	19.80	19.80	114,160	+0.11(+0.57%)
Feb 25, 2016	19.60	19.69	19.60	19.69	9,285	+0.09(+0.44%)
Feb 24, 2016	19.46	19.60	19.45	19.60	3,385	+0.07(+0.35%)
Feb 23, 2016	19.61	19.61	19.49	19.53	11,329	-0.08(-0.42%)
Feb 22, 2016	19.61	19.61	19.61	19.61	129	+0.28(+1.44%)
Feb 19, 2016	19.26	19.34	19.19	19.34	5,824	-0.10(-0.52%)
Feb 18, 2016	19.56	19.56	19.39	19.44	4,031	+0.01(+0.04%)
Feb 17, 2016	19.38	19.45	19.38	19.43	14,125	+0.26(+1.36%)
Feb 16, 2016	19.01	19.17	18.96	19.17	2,546	+0.42(+2.24%)
Feb 12, 2016	18.57	18.75	18.75	18.75	1,857	+0.35(+1.92%)
Feb 11, 2016	18.45	18.45	18.30	18.39	12,998	-0.32(-1.70%)
Feb 10, 2016	18.79	18.90	18.71	18.71	68,635	+0.07(+0.39%)
Feb 09, 2016	18.54	18.78	18.47	18.64	158,043	+0.08(+0.44%)
Feb 08, 2016	18.70	18.70	18.35	18.56	33,535	-0.35(-1.87%)
Feb 05, 2016	19.19	19.24	18.91	18.91	25,743	-0.28(-1.44%)
Feb 04, 2016	19.13	19.23	19.11	19.19	10,472	+0.02(+0.09%)
Feb 03, 2016	19.14	19.26	18.94	19.17	36,064	+0.03(+0.16%)
Feb 02, 2016	19.47	19.47	19.13	19.14	3,818	-0.47(-2.40%)

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.