Indicators

USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

54.44 -0.19 (-0.35%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	29.24	29.44	29.23	29.43	215,907	+0.27(+0.92%)
Jun 27, 2019	29.15	29.18	29.07	29.17	139,500	+0.16(+0.54%)
Jun 26, 2019	29.11	29.17	29.00	29.01	198,562	+0.04(+0.13%)
Jun 25, 2019	29.23	29.23	28.96	28.97	100,804	-0.24(-0.82%)
Jun 24, 2019	29.30	29.35	29.20	29.21	93,465	-0.07(-0.25%)
Jun 21, 2019	29.35	29.38	29.24	29.29	120,416	-0.10(-0.35%)
Jun 20, 2019	29.43	29.43	29.18	29.39	269,734	+0.23(+0.79%)
Jun 19, 2019	29.08	29.19	29.00	29.16	127,670	+0.12(+0.41%)
Jun 18, 2019	28.87	29.16	28.87	29.04	450,995	+0.32(+1.10%)
Jun 17, 2019	28.74	28.81	28.70	28.72	159,071	-0.01(-0.04%)
Jun 14, 2019	28.80	28.80	28.67	28.73	77,277	-0.13(-0.45%)
Jun 13, 2019	28.79	28.90	28.76	28.86	167,421	+0.17(+0.58%)
Jun 12, 2019	28.69	28.75	28.65	28.69	91,584	-0.05(-0.16%)
Jun 11, 2019	28.96	29.00	28.67	28.74	155,017	-0.03(-0.10%)
Jun 10, 2019	28.75	28.93	28.75	28.77	142,059	+0.17(+0.58%)
Jun 07, 2019	28.46	28.70	28.46	28.60	174,496	+0.26(+0.91%)
Jun 06, 2019	28.25	28.40	28.14	28.34	129,387	+0.13(+0.46%)
Jun 05, 2019	28.16	28.23	27.96	28.21	373,381	+0.21(+0.76%)
Jun 04, 2019	27.63	28.01	27.61	28.00	159,986	+0.61(+2.22%)

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.