USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

55.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 55.67 55.88 55.50 55.50 44,575 -0.17(-0.31%)
Jun 21, 2024 55.79 55.79 55.52 55.67 42,221 -0.08(-0.14%)
Jun 20, 2024 56.19 56.19 55.59 55.75 63,361 -0.33(-0.59%)
Jun 18, 2024 55.91 56.08 55.86 56.08 53,940 +0.19(+0.34%)
Jun 17, 2024 55.39 56.00 55.32 55.89 54,523 +0.48(+0.87%)
Jun 14, 2024 55.30 55.41 55.16 55.41 34,855 -0.07(-0.13%)
Jun 13, 2024 55.56 55.56 55.14 55.48 324,619 +0.16(+0.29%)
Jun 12, 2024 55.42 55.59 55.25 55.32 54,395 +0.49(+0.89%)
Jun 11, 2024 54.45 54.83 54.29 54.83 743,175 +0.14(+0.25%)
Jun 10, 2024 54.34 54.71 54.34 54.69 59,385 +0.24(+0.44%)
Jun 07, 2024 54.38 54.73 54.38 54.45 134,442 -0.12(-0.22%)
Jun 06, 2024 54.67 54.73 54.45 54.57 307,230 -0.10(-0.18%)
Jun 05, 2024 54.26 54.67 54.10 54.67 39,909 +0.73(+1.35%)
Jun 04, 2024 53.92 54.02 53.67 53.94 55,366 -0.17(-0.31%)
Jun 03, 2024 54.32 54.32 53.62 54.11 129,469 +0.09(+0.17%)
May 31, 2024 53.86 54.10 53.26 54.02 38,724 +0.28(+0.52%)
May 30, 2024 53.95 54.02 53.64 53.74 45,324 -0.38(-0.70%)
May 29, 2024 53.99 54.23 53.99 54.12 50,484 -0.32(-0.60%)
May 28, 2024 54.61 54.61 54.18 54.45 370,785 -0.03(-0.06%)
May 24, 2024 54.25 54.54 54.21 54.48 96,488 +0.42(+0.78%)
May 23, 2024 54.64 54.64 53.95 54.06 85,287 -0.29(-0.54%)
May 22, 2024 54.56 54.58 54.16 54.35 81,607 -0.21(-0.38%)
May 21, 2024 54.38 54.59 54.38 54.56 58,820 +0.04(+0.07%)
May 20, 2024 54.35 54.65 54.35 54.52 42,517 +0.18(+0.34%)
May 17, 2024 54.30 54.35 54.18 54.34 56,819 +0.04(+0.08%)
May 16, 2024 54.49 54.59 54.28 54.29 51,777 -0.18(-0.34%)
May 15, 2024 54.06 54.51 54.02 54.48 53,320 +0.72(+1.35%)
May 14, 2024 53.43 53.75 53.41 53.75 67,426 +0.32(+0.60%)
May 13, 2024 53.66 53.66 53.38 53.44 35,475 +0.00(+0.00%)
May 10, 2024 53.50 53.61 53.35 53.44 68,432 +0.10(+0.19%)
May 09, 2024 53.00 53.34 52.91 53.34 49,844 +0.37(+0.70%)
May 08, 2024 52.75 53.03 52.75 52.97 75,712 +0.01(+0.02%)
May 07, 2024 53.03 53.12 52.92 52.96 72,682 -0.03(-0.06%)
May 06, 2024 52.65 52.99 52.62 52.99 83,866 +0.58(+1.10%)
May 03, 2024 52.35 52.52 52.14 52.41 55,986 +0.76(+1.47%)
May 02, 2024 51.52 51.73 51.12 51.65 71,061 +0.49(+0.96%)
May 01, 2024 51.29 51.95 51.06 51.16 69,837 -0.15(-0.29%)
Apr 30, 2024 52.07 52.13 51.31 51.31 95,056 -0.94(-1.79%)
Apr 29, 2024 52.20 52.29 51.99 52.25 77,563 +0.21(+0.40%)
Apr 26, 2024 51.83 52.19 51.77 52.04 48,923 +0.42(+0.81%)
Apr 25, 2024 51.15 51.69 51.03 51.62 107,085 -0.20(-0.38%)
Apr 24, 2024 51.92 52.00 51.56 51.82 99,511 +0.06(+0.12%)
Apr 23, 2024 51.33 51.85 51.29 51.76 382,061 +0.61(+1.19%)
Apr 22, 2024 50.91 51.41 50.67 51.15 69,157 +0.54(+1.06%)
Apr 19, 2024 50.96 51.14 50.46 50.61 550,414 -0.44(-0.86%)
Apr 18, 2024 51.26 51.54 50.96 51.05 106,689 -0.08(-0.16%)
Apr 17, 2024 51.69 51.75 51.05 51.13 92,359 -0.29(-0.56%)
Apr 16, 2024 51.58 51.70 51.29 51.42 88,098 -0.13(-0.25%)
Apr 15, 2024 52.67 52.69 51.47 51.55 82,890 -0.69(-1.32%)
Apr 12, 2024 52.64 52.71 52.06 52.24 68,500 -0.78(-1.47%)
Apr 11, 2024 52.79 53.11 52.40 53.02 106,521 +0.41(+0.78%)
Apr 10, 2024 52.53 52.84 52.42 52.61 190,179 -0.55(-1.03%)
Apr 09, 2024 53.39 53.39 52.68 53.16 94,633 -0.03(-0.06%)
Apr 08, 2024 53.23 53.30 53.11 53.19 90,804 +0.02(+0.04%)
Apr 05, 2024 52.78 53.35 52.73 53.17 124,627 +0.53(+1.00%)
Apr 04, 2024 53.72 53.76 52.61 52.64 1,838,219 -0.66(-1.23%)
Apr 03, 2024 53.04 53.46 53.04 53.30 93,517 +0.10(+0.19%)
Apr 02, 2024 53.07 53.20 52.92 53.20 114,121 -0.40(-0.74%)
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.