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, 2020	28.78	29.34	28.43	29.34	275,594	-0.35(-1.17%)
Feb 27, 2020	30.45	30.85	29.69	29.69	235,065	-1.39(-4.46%)
Feb 26, 2020	31.44	31.76	31.05	31.08	158,739	-0.23(-0.75%)
Feb 25, 2020	32.38	32.38	31.27	31.31	203,276	-0.93(-2.88%)
Feb 24, 2020	32.28	32.53	32.14	32.24	147,947	-0.98(-2.95%)
Feb 21, 2020	33.36	33.36	33.14	33.22	190,311	-0.30(-0.91%)
Feb 20, 2020	33.47	33.59	33.18	33.52	118,334	-0.02(-0.06%)
Feb 19, 2020	33.51	33.62	33.51	33.54	152,328	+0.09(+0.28%)
Feb 18, 2020	33.39	33.49	33.29	33.45	169,163	-0.04(-0.11%)
Feb 14, 2020	33.48	33.54	33.37	33.48	78,558	+0.01(+0.03%)
Feb 13, 2020	33.26	33.54	33.26	33.47	189,393	+0.07(+0.20%)
Feb 12, 2020	33.39	33.46	33.39	33.41	277,262	+0.18(+0.54%)
Feb 11, 2020	33.18	33.35	33.18	33.23	254,380	+0.16(+0.48%)
Feb 10, 2020	32.82	33.07	32.82	33.07	268,636	+0.15(+0.46%)
Feb 07, 2020	33.07	33.07	32.87	32.92	206,001	-0.24(-0.72%)
Feb 06, 2020	33.18	33.26	33.12	33.16	79,614	+0.10(+0.31%)
Feb 05, 2020	32.82	33.08	32.77	33.06	380,274	+0.47(+1.45%)
Feb 04, 2020	32.42	32.67	32.42	32.58	177,695	+0.47(+1.46%)

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.