Indicators

USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

54.17 +0.28 (+0.52%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.73	23.90	23.73	23.90	40,518	+0.10(+0.40%)
Jan 30, 2017	23.82	23.82	23.69	23.80	133,886	-0.11(-0.44%)
Jan 27, 2017	24.05	24.05	23.90	23.90	48,815	-0.06(-0.26%)
Jan 26, 2017	24.11	24.17	23.96	23.97	75,794	-0.12(-0.51%)
Jan 25, 2017	23.94	24.10	23.94	24.09	71,598	+0.24(+0.99%)
Jan 24, 2017	23.62	23.91	23.62	23.85	62,668	+0.24(+1.00%)
Jan 23, 2017	23.64	23.69	23.48	23.62	25,029	+0.01(+0.04%)
Jan 20, 2017	23.65	23.70	23.59	23.61	23,496	+0.04(+0.19%)
Jan 19, 2017	23.73	23.73	23.51	23.56	164,338	-0.11(-0.44%)
Jan 18, 2017	23.64	23.68	23.60	23.67	91,164	+0.05(+0.22%)
Jan 17, 2017	23.67	23.69	23.54	23.62	68,526	-0.06(-0.25%)
Jan 13, 2017		23.68	23.68	23.68	0	+0.05(+0.23%)
Jan 12, 2017	23.66	23.66	23.44	23.62	39,653	-0.04(-0.16%)
Jan 11, 2017	23.63	23.66	23.55	23.66	31,381	+0.02(+0.07%)
Jan 10, 2017	23.62	23.72	23.59	23.64	94,568	+0.06(+0.26%)
Jan 09, 2017	23.72	23.72	23.58	23.58	120,464	-0.14(-0.59%)
Jan 06, 2017	23.74	23.78	23.65	23.72	166,250	-0.01(-0.04%)
Jan 05, 2017	23.77	23.77	23.62	23.73	187,904	-0.04(-0.18%)
Jan 04, 2017	23.62	23.78	23.62	23.77	71,955	+0.25(+1.08%)

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.