Skip to main content

USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

55.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 21.58 21.58 21.49 21.49 1,988 +0.06(+0.28%)
Jul 30, 2015 21.37 21.43 21.36 21.43 3,810 -0.02(-0.08%)
Jul 29, 2015 21.36 21.45 21.36 21.45 233 +0.27(+1.29%)
Jul 28, 2015 21.03 21.18 21.02 21.18 1,306 +0.11(+0.53%)
Jul 27, 2015 21.12 21.12 21.06 21.06 2,748 -0.41(-1.91%)
Jul 23, 2015 21.45 21.48 21.45 21.48 46 -0.06(-0.28%)
Jul 22, 2015 21.55 21.55 21.54 21.54 1,567 +0.03(+0.12%)
Jul 21, 2015 21.51 21.54 21.51 21.51 1,083 -0.14(-0.63%)
Jul 20, 2015 21.65 21.65 21.65 21.65 350 +0.02(+0.08%)
Jul 15, 2015 21.65 21.65 21.63 21.63 109 +0.14(+0.67%)
Jul 13, 2015 21.91 21.49 21.49 21.49 3,509 +0.15(+0.69%)
Jul 10, 2015 21.70 21.70 21.30 21.34 1,175 +0.19(+0.89%)
Jul 09, 2015 21.24 21.24 21.13 21.15 2,520 -0.05(-0.24%)
Jul 08, 2015 21.67 21.67 21.14 21.20 5,001 +0.10(+0.48%)
Jul 07, 2015 21.10 21.10 21.10 21.10 116 -0.15(-0.72%)
Jul 06, 2015 21.41 21.41 21.25 21.25 795 -0.12(-0.56%)
Jul 02, 2015 21.36 21.37 21.37 21.37 14,270 -0.09(-0.44%)
Jul 01, 2015 21.53 21.53 21.44 21.47 21,085 +0.24(+1.13%)
Jun 30, 2015 21.31 21.31 21.21 21.23 12,645 +0.06(+0.28%)
Jun 29, 2015 21.64 21.64 21.17 21.17 3,448 -0.50(-2.33%)
Jun 26, 2015 21.69 21.69 21.67 21.67 41,445 +0.00(+0.00%)
Jun 25, 2015 21.67 21.67 21.67 21.67 229 -0.13(-0.59%)
Jun 24, 2015 21.79 21.80 21.79 21.80 12,928 -0.12(-0.55%)
Jun 23, 2015 21.91 21.92 21.91 21.92 17,237 -0.02(-0.08%)
Jun 22, 2015 21.96 21.96 21.90 21.94 1,989 +0.12(+0.55%)
Jun 19, 2015 21.85 21.85 21.80 21.82 137,393 -0.04(-0.20%)
Jun 18, 2015 21.77 21.88 21.77 21.86 1,988 +0.30(+1.39%)
Jun 17, 2015 21.59 21.59 21.56 21.56 467 +0.01(+0.04%)
Jun 16, 2015 21.55 21.55 21.55 21.55 116 +0.08(+0.36%)
Jun 15, 2015 21.46 21.49 21.46 21.48 1,231 -0.06(-0.26%)
Jun 12, 2015 21.55 21.55 21.53 21.53 1,158 -0.14(-0.65%)
Jun 11, 2015 21.65 21.67 21.65 21.67 2,633 +0.14(+0.63%)
Jun 10, 2015 21.54 21.54 21.53 21.53 704 +0.23(+1.08%)
Jun 09, 2015 21.30 21.30 21.27 21.30 818 -0.06(-0.28%)
Jun 08, 2015 21.42 21.42 21.36 21.36 1,967 -0.23(-1.05%)
Jun 02, 2015 21.67 21.59 21.59 21.59 701 +0.04(+0.18%)
May 28, 2015 21.55 21.55 21.55 21.55 3,041 +0.02(+0.09%)
May 27, 2015 21.42 21.53 21.42 21.53 935 +0.10(+0.47%)
May 26, 2015 21.53 21.53 21.43 21.43 1,011 -0.20(-0.91%)
May 22, 2015 21.63 21.63 21.63 21.63 233 +0.00(+0.00%)
May 21, 2015 21.65 21.65 21.63 21.63 3,509 -0.03(-0.16%)
May 20, 2015 21.66 21.66 21.66 21.66 497 +0.08(+0.36%)
May 19, 2015 21.59 21.59 21.59 21.59 1,169 +0.18(+0.82%)
May 14, 2015 21.38 21.41 21.41 21.41 1,871 +0.09(+0.42%)
May 13, 2015 21.32 21.32 21.32 21.32 1,169 +0.12(+0.58%)
May 12, 2015 21.20 21.20 21.20 21.20 353 -0.20(-0.95%)
May 11, 2015 21.40 21.40 21.40 21.40 701 +0.06(+0.26%)
May 08, 2015 21.35 21.35 21.35 21.35 1,169 +0.15(+0.69%)
May 07, 2015 21.20 21.20 21.20 21.20 116 +0.24(+1.14%)
May 06, 2015 20.96 20.96 20.96 20.96 3,649 -0.20(-0.93%)
May 05, 2015 21.16 21.16 21.16 21.16 116 -0.29(-1.35%)
May 04, 2015 21.41 21.45 21.41 21.45 643 +0.15(+0.72%)
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.