Skip to main content

USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

62.69 +0.48 (+0.77%)
Official Closing Price Updated: 8:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 62.56 62.77 62.51 62.69 76,177 +0.48(+0.77%)
Dec 10, 2024 62.69 62.69 62.16 62.21 592,321 -0.46(-0.73%)
Dec 09, 2024 63.18 63.18 62.65 62.67 60,382 -0.59(-0.93%)
Dec 06, 2024 63.18 63.35 63.18 63.26 117,604 +0.24(+0.38%)
Dec 05, 2024 63.18 63.28 63.02 63.02 127,351 -0.21(-0.33%)
Dec 04, 2024 63.03 63.23 62.96 63.23 179,354 +0.40(+0.64%)
Dec 03, 2024 62.68 62.86 62.65 62.83 241,022 +0.13(+0.21%)
Dec 02, 2024 62.59 62.75 62.55 62.70 98,900 +0.15(+0.24%)
Nov 29, 2024 62.32 62.67 62.32 62.55 32,015 +0.33(+0.53%)
Nov 27, 2024 62.45 62.45 62.05 62.22 154,193 -0.32(-0.51%)
Nov 26, 2024 62.36 62.59 62.26 62.54 84,689 +0.30(+0.48%)
Nov 25, 2024 62.43 62.60 62.08 62.24 135,164 +0.28(+0.45%)
Nov 22, 2024 61.67 61.98 61.67 61.96 157,304 +0.30(+0.49%)
Nov 21, 2024 61.40 61.76 60.98 61.66 69,619 +0.60(+0.98%)
Nov 20, 2024 61.04 61.09 60.56 61.06 58,529 +0.10(+0.16%)
Nov 19, 2024 60.32 60.99 60.30 60.96 101,482 +0.27(+0.44%)
Nov 18, 2024 60.55 60.87 60.46 60.69 62,591 +0.21(+0.35%)
Nov 15, 2024 60.98 60.98 60.34 60.48 115,121 -0.87(-1.42%)
Nov 14, 2024 61.72 61.72 61.31 61.35 51,824 -0.37(-0.60%)
Nov 13, 2024 61.77 61.96 61.57 61.72 41,938 +0.04(+0.06%)
Nov 12, 2024 61.82 62.01 61.52 61.68 47,903 -0.19(-0.31%)
Nov 11, 2024 61.98 61.98 61.73 61.87 78,196 +0.04(+0.06%)
Nov 08, 2024 61.55 61.92 61.55 61.83 262,395 +0.26(+0.42%)
Nov 07, 2024 61.32 61.66 61.32 61.57 129,350 +0.58(+0.95%)
Nov 06, 2024 60.72 61.06 60.40 60.99 237,867 +1.56(+2.62%)
Nov 05, 2024 58.75 59.43 58.75 59.43 35,866 +0.77(+1.31%)
Nov 04, 2024 58.71 58.93 58.54 58.66 64,004 -0.04(-0.07%)
Nov 01, 2024 58.77 59.12 58.66 58.70 77,307 +0.26(+0.44%)
Oct 31, 2024 59.15 59.15 58.44 58.44 53,727 -1.01(-1.70%)
Oct 30, 2024 59.55 59.80 59.45 59.45 230,648 -0.21(-0.35%)
Oct 29, 2024 59.46 59.76 59.29 59.66 43,524 +0.12(+0.20%)
Oct 28, 2024 59.65 59.72 59.53 59.54 149,356 +0.25(+0.42%)
Oct 25, 2024 59.64 59.88 59.26 59.29 151,194 -0.05(-0.08%)
Oct 24, 2024 59.41 59.41 59.13 59.34 50,602 +0.09(+0.15%)
Oct 23, 2024 59.59 59.67 58.91 59.25 93,040 -0.61(-1.02%)
Oct 22, 2024 59.63 59.96 59.56 59.86 41,602 -0.05(-0.08%)
Oct 21, 2024 60.00 60.11 59.67 59.91 62,444 -0.14(-0.23%)
Oct 18, 2024 60.11 60.16 59.93 60.05 60,648 +0.07(+0.12%)
Oct 17, 2024 60.27 60.27 59.95 59.98 50,298 +0.05(+0.08%)
Oct 16, 2024 59.76 59.99 59.63 59.93 81,535 +0.22(+0.37%)
Oct 15, 2024 60.17 60.22 59.64 59.71 47,367 -0.46(-0.76%)
Oct 14, 2024 59.83 60.26 59.82 60.17 38,977 +0.48(+0.80%)
Oct 11, 2024 59.30 59.74 59.30 59.69 332,199 +0.46(+0.78%)
Oct 10, 2024 59.15 59.38 59.08 59.23 90,989 -0.08(-0.13%)
Oct 09, 2024 58.84 59.34 58.78 59.31 52,502 +0.53(+0.90%)
Oct 08, 2024 58.52 58.85 58.47 58.78 48,185 +0.49(+0.84%)
Oct 07, 2024 58.63 58.67 58.22 58.29 115,856 -0.51(-0.87%)
Oct 04, 2024 58.68 58.83 58.31 58.80 50,696 +0.55(+0.94%)
Oct 03, 2024 58.09 58.36 57.99 58.25 121,030 -0.01(-0.02%)
Oct 02, 2024 58.04 58.39 57.91 58.26 48,897 +0.01(+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.