Skip to main content

USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

55.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 23.66 23.83 23.66 23.83 40,628 +0.10(+0.40%)
Jan 30, 2017 23.75 23.75 23.63 23.74 134,248 -0.10(-0.44%)
Jan 27, 2017 23.99 23.99 23.84 23.84 48,948 -0.06(-0.26%)
Jan 26, 2017 24.04 24.10 23.89 23.90 75,999 -0.12(-0.51%)
Jan 25, 2017 23.87 24.03 23.87 24.02 71,791 +0.24(+0.99%)
Jan 24, 2017 23.55 23.85 23.55 23.79 62,838 +0.24(+1.00%)
Jan 23, 2017 23.58 23.62 23.42 23.55 25,096 +0.01(+0.04%)
Jan 20, 2017 23.59 23.64 23.53 23.54 23,560 +0.04(+0.19%)
Jan 19, 2017 23.67 23.67 23.45 23.50 164,782 -0.10(-0.44%)
Jan 18, 2017 23.58 23.61 23.53 23.60 91,411 +0.05(+0.22%)
Jan 17, 2017 23.60 23.62 23.47 23.55 68,711 -0.06(-0.25%)
Jan 13, 2017 23.61 23.61 23.61 0 +0.05(+0.23%)
Jan 12, 2017 23.60 23.60 23.38 23.56 39,760 -0.04(-0.16%)
Jan 11, 2017 23.57 23.60 23.49 23.60 31,465 +0.02(+0.07%)
Jan 10, 2017 23.55 23.66 23.53 23.58 94,824 +0.06(+0.26%)
Jan 09, 2017 23.66 23.66 23.51 23.52 120,790 -0.14(-0.59%)
Jan 06, 2017 23.67 23.72 23.59 23.66 166,700 -0.01(-0.04%)
Jan 05, 2017 23.71 23.71 23.55 23.67 188,413 -0.04(-0.18%)
Jan 04, 2017 23.55 23.72 23.55 23.71 72,150 +0.25(+1.08%)
Jan 03, 2017 23.46 23.54 23.36 23.46 39,607 +0.11(+0.49%)
Dec 30, 2016 23.34 23.34 23.34 0 -0.11(-0.48%)
Dec 29, 2016 23.45 23.48 23.39 23.46 37,394 +0.07(+0.30%)
Dec 28, 2016 23.71 23.71 23.39 23.39 45,114 -0.29(-1.23%)
Dec 27, 2016 23.67 23.69 23.64 23.68 27,708 +0.12(+0.50%)
Dec 23, 2016 23.56 23.56 23.56 0 +0.05(+0.22%)
Dec 22, 2016 23.51 23.54 23.46 23.51 129,664 -0.06(-0.27%)
Dec 21, 2016 23.63 23.64 23.57 23.57 25,467 -0.06(-0.26%)
Dec 20, 2016 23.69 23.69 23.58 23.63 43,956 +0.11(+0.48%)
Dec 19, 2016 23.53 23.57 23.51 23.52 31,126 +0.08(+0.33%)
Dec 16, 2016 23.55 23.60 23.44 23.44 32,118 -0.04(-0.19%)
Dec 15, 2016 23.41 23.61 23.32 23.48 130,862 +0.10(+0.44%)
Dec 14, 2016 23.67 23.69 23.38 23.38 1,374,310 -0.26(-1.10%)
Dec 13, 2016 23.64 23.69 23.58 23.64 25,092 +0.12(+0.52%)
Dec 12, 2016 23.58 23.58 23.45 23.52 20,818 -0.06(-0.26%)
Dec 09, 2016 23.59 23.59 23.49 23.58 39,359 +0.04(+0.19%)
Dec 08, 2016 23.48 23.62 23.47 23.54 307,497 +0.07(+0.30%)
Dec 07, 2016 23.09 23.48 23.09 23.47 523,349 +0.44(+1.89%)
Dec 06, 2016 22.98 23.07 22.97 23.03 24,820 +0.05(+0.24%)
Dec 05, 2016 22.95 22.98 22.91 22.98 85,615 +0.15(+0.68%)
Dec 02, 2016 22.84 22.94 22.79 22.82 164,788 +0.03(+0.11%)
Dec 01, 2016 22.86 22.88 22.78 22.80 12,364 -0.07(-0.30%)
Nov 30, 2016 22.96 22.99 22.87 22.87 207,272 -0.10(-0.45%)
Nov 29, 2016 22.96 23.06 22.93 22.97 28,652 +0.03(+0.15%)
Nov 28, 2016 23.02 23.02 22.94 22.94 10,713 -0.13(-0.57%)
Nov 25, 2016 23.04 23.09 23.03 23.07 6,930 +0.11(+0.49%)
Nov 23, 2016 22.95 22.95 22.95 0 +0.05(+0.23%)
Nov 22, 2016 22.83 22.90 22.80 22.90 29,527 +0.13(+0.59%)
Nov 21, 2016 22.72 22.77 22.68 22.77 361,969 +0.12(+0.52%)
Nov 18, 2016 22.70 22.70 22.62 22.65 1,485,645 -0.04(-0.19%)
Nov 17, 2016 22.58 22.69 22.58 22.69 3,719,111 +0.17(+0.73%)
Nov 16, 2016 22.49 22.54 22.46 22.53 29,342 -0.01(-0.04%)
Nov 15, 2016 22.48 22.54 22.35 22.54 43,224 +0.16(+0.70%)
Nov 14, 2016 22.31 22.41 22.31 22.38 62,120 +0.13(+0.60%)
Nov 11, 2016 22.07 22.25 22.06 22.25 280,957 +0.15(+0.70%)
Nov 10, 2016 22.02 22.21 21.98 22.09 128,828 +0.17(+0.79%)
Nov 09, 2016 21.58 21.92 21.52 21.92 14,371 +0.22(+0.99%)
Nov 08, 2016 21.49 21.74 21.49 21.70 25,333 +0.16(+0.76%)
Nov 07, 2016 21.37 21.56 21.37 21.54 13,279 +0.38(+1.79%)
Nov 04, 2016 21.13 21.28 21.13 21.16 10,165 -0.01(-0.04%)
Nov 03, 2016 21.17 21.17 21.17 21.17 1,368 -0.03(-0.16%)
Nov 02, 2016 21.32 21.33 21.20 21.20 25,415 -0.05(-0.22%)
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.