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 (%)
Jul 29, 2022	39.88	40.37	39.88	40.29	80,522	+0.56(+1.42%)
Jul 28, 2022	39.24	39.74	38.88	39.72	175,852	+0.52(+1.34%)
Jul 27, 2022	38.47	39.33	38.47	39.20	88,572	+1.03(+2.70%)
Jul 26, 2022	38.42	38.43	38.10	38.17	163,188	-0.53(-1.38%)
Jul 25, 2022	38.72	38.74	38.47	38.70	214,120	+0.03(+0.08%)
Jul 22, 2022	39.04	39.21	38.44	38.68	681,438	-0.39(-0.99%)
Jul 21, 2022	38.60	39.06	38.38	39.06	122,139	+0.41(+1.05%)
Jul 20, 2022	38.37	38.76	38.34	38.66	202,509	+0.30(+0.78%)
Jul 19, 2022	37.75	38.39	37.73	38.36	193,738	+1.00(+2.68%)
Jul 18, 2022	37.96	38.02	37.26	37.36	194,814	-0.25(-0.67%)
Jul 15, 2022	37.20	37.62	37.14	37.61	218,831	+0.73(+1.97%)
Jul 14, 2022	36.36	36.93	36.23	36.88	93,704	-0.19(-0.52%)
Jul 13, 2022	36.80	37.32	36.66	37.07	251,152	-0.14(-0.37%)
Jul 12, 2022	37.51	37.76	37.04	37.21	222,073	-0.35(-0.93%)
Jul 11, 2022	37.77	37.81	37.50	37.56	148,654	-0.46(-1.20%)
Jul 08, 2022	37.87	38.21	37.73	38.02	198,045	-0.04(-0.10%)
Jul 07, 2022	37.61	38.12	37.61	38.05	261,047	+0.65(+1.74%)
Jul 06, 2022	37.36	37.64	37.07	37.40	193,911	+0.07(+0.18%)
Jul 05, 2022	36.60	37.34	36.45	37.34	460,194	+0.14(+0.37%)

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.