Skip to main content

USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

58.44 -1.01 (-1.70%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 29.49 29.65 29.49 29.56 1,748,859 +0.12(+0.41%)
Sep 27, 2019 29.61 29.64 29.28 29.44 85,644 -0.15(-0.50%)
Sep 26, 2019 29.69 29.69 29.43 29.58 128,776 -0.09(-0.31%)
Sep 25, 2019 29.54 29.71 29.42 29.68 111,125 +0.15(+0.50%)
Sep 24, 2019 29.91 29.91 29.44 29.53 141,169 -0.24(-0.80%)
Sep 23, 2019 29.63 29.84 29.61 29.77 153,341 +0.05(+0.16%)
Sep 20, 2019 29.96 29.96 29.70 29.72 184,165 -0.15(-0.51%)
Sep 19, 2019 29.98 30.05 29.87 29.87 201,580 -0.05(-0.17%)
Sep 18, 2019 29.91 29.93 29.65 29.92 101,323 -0.04(-0.12%)
Sep 17, 2019 29.87 29.97 29.83 29.96 182,272 +0.05(+0.15%)
Sep 16, 2019 29.76 29.93 29.73 29.91 170,647 -0.02(-0.06%)
Sep 13, 2019 29.95 30.07 29.90 29.93 159,516 +0.02(+0.06%)
Sep 12, 2019 30.01 30.06 29.84 29.91 204,291 -0.03(-0.09%)
Sep 11, 2019 29.73 29.94 29.62 29.94 88,095 +0.23(+0.78%)
Sep 10, 2019 29.54 29.71 29.47 29.71 84,085 +0.13(+0.45%)
Sep 09, 2019 29.61 29.63 29.48 29.57 45,879 +0.12(+0.42%)
Sep 06, 2019 29.45 29.54 29.42 29.45 75,251 +0.07(+0.25%)
Sep 05, 2019 29.18 29.44 29.18 29.38 88,887 +0.45(+1.56%)
Sep 04, 2019 28.84 28.94 28.82 28.93 240,310 +0.31(+1.09%)
Sep 03, 2019 28.59 28.67 28.45 28.61 173,884 -0.19(-0.67%)
Aug 30, 2019 28.89 28.93 28.71 28.81 188,835 +0.08(+0.29%)
Aug 29, 2019 28.57 28.80 28.54 28.72 141,108 +0.41(+1.46%)
Aug 28, 2019 28.04 28.33 27.98 28.31 144,746 +0.20(+0.72%)
Aug 27, 2019 28.39 28.46 28.06 28.11 300,504 -0.15(-0.52%)
Aug 26, 2019 28.32 28.32 28.11 28.25 142,763 +0.18(+0.66%)
Aug 23, 2019 28.67 28.83 27.95 28.07 357,147 -0.72(-2.50%)
Aug 22, 2019 28.85 28.90 28.66 28.79 121,824 +0.01(+0.03%)
Aug 21, 2019 28.73 28.81 28.70 28.78 257,746 +0.34(+1.20%)
Aug 20, 2019 28.65 28.65 28.44 28.44 320,403 -0.28(-0.96%)
Aug 19, 2019 28.71 28.79 28.65 28.71 841,121 +0.34(+1.20%)
Aug 16, 2019 28.10 28.43 28.10 28.37 128,568 +0.43(+1.55%)
Aug 15, 2019 27.97 28.02 27.74 27.94 392,427 +0.08(+0.30%)
Aug 14, 2019 28.33 28.33 27.85 27.86 581,036 -0.89(-3.11%)
Aug 13, 2019 28.28 28.94 28.28 28.75 275,537 +0.41(+1.43%)
Aug 12, 2019 28.57 28.57 28.24 28.35 64,162 -0.38(-1.31%)
Aug 09, 2019 28.92 28.92 28.56 28.72 113,366 -0.31(-1.08%)
Aug 08, 2019 28.64 29.05 28.64 29.04 174,241 +0.51(+1.78%)
Aug 07, 2019 28.24 28.60 28.04 28.53 156,347 +0.06(+0.23%)
Aug 06, 2019 28.28 28.49 28.11 28.47 217,030 +0.39(+1.38%)
Aug 05, 2019 28.47 28.47 27.86 28.08 163,829 -0.80(-2.77%)
Aug 02, 2019 29.08 29.08 28.77 28.88 158,756 -0.35(-1.20%)
Aug 01, 2019 29.57 29.82 29.09 29.23 188,697 -0.35(-1.18%)
Jul 31, 2019 29.94 29.98 29.38 29.58 316,119 -0.33(-1.11%)
Jul 30, 2019 29.80 29.94 29.72 29.91 215,319 -0.06(-0.22%)
Jul 29, 2019 29.97 30.00 29.91 29.98 68,014 -0.01(-0.03%)
Jul 26, 2019 29.93 30.03 29.92 29.98 87,087 +0.10(+0.32%)
Jul 25, 2019 30.03 30.03 29.84 29.89 111,783 -0.15(-0.51%)
Jul 24, 2019 29.82 30.06 29.82 30.04 89,635 +0.16(+0.52%)
Jul 23, 2019 29.76 29.90 29.68 29.88 204,276 +0.23(+0.79%)
Jul 22, 2019 29.69 29.73 29.62 29.65 114,922 +0.00(+0.00%)
Jul 19, 2019 29.87 29.91 29.64 29.65 62,003 -0.12(-0.39%)
Jul 18, 2019 29.65 29.81 29.58 29.76 333,518 +0.10(+0.33%)
Jul 17, 2019 29.90 29.90 29.67 29.67 74,588 -0.23(-0.79%)
Jul 16, 2019 29.98 30.05 29.89 29.90 203,843 -0.09(-0.29%)
Jul 15, 2019 30.07 30.07 29.92 29.99 87,868 -0.03(-0.11%)
Jul 12, 2019 29.77 30.02 29.77 30.02 209,032 +0.33(+1.10%)
Jul 11, 2019 29.71 29.71 29.56 29.69 91,737 +0.09(+0.30%)
Jul 10, 2019 29.66 29.75 29.56 29.61 74,083 +0.06(+0.20%)
Jul 09, 2019 29.44 29.56 29.42 29.55 87,803 -0.01(-0.03%)
Jul 08, 2019 29.56 29.64 29.50 29.56 75,326 -0.13(-0.45%)
Jul 05, 2019 29.57 29.70 29.42 29.69 62,003 -0.01(-0.03%)
Jul 03, 2019 29.55 29.70 29.54 29.70 76,880 +0.25(+0.86%)
Jul 02, 2019 29.46 29.46 29.34 29.45 132,881 +0.00(+0.02%)
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.