Indicators

USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

54.72 -0.10 (-0.18%)

Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	25.91	25.91	25.80	25.84	30,690	+0.01(+0.03%)
Jul 28, 2017	25.82	25.86	25.72	25.83	84,963	+0.04(+0.17%)
Jul 27, 2017	25.89	25.89	25.70	25.79	156,193	-0.11(-0.44%)
Jul 26, 2017	26.03	26.03	25.85	25.90	29,685	-0.08(-0.31%)
Jul 25, 2017	26.00	26.04	25.93	25.98	31,169	+0.06(+0.24%)
Jul 24, 2017	25.96	25.97	25.90	25.92	332,946	-0.02(-0.07%)
Jul 21, 2017	25.90	25.96	25.87	25.94	22,958	+0.00(+0.00%)
Jul 20, 2017	25.96	25.97	25.86	25.94	76,650	+0.03(+0.12%)
Jul 19, 2017	25.77	25.91	25.77	25.91	62,465	+0.15(+0.57%)
Jul 18, 2017	25.85	25.85	25.71	25.76	59,193	-0.09(-0.34%)
Jul 17, 2017	25.81	25.89	25.73	25.85	226,748	+0.06(+0.24%)
Jul 14, 2017	25.70	25.82	25.68	25.79	31,191	+0.11(+0.45%)
Jul 13, 2017	25.65	25.74	25.54	25.67	57,671	+0.04(+0.17%)
Jul 12, 2017	25.57	25.66	25.57	25.63	48,880	+0.19(+0.76%)
Jul 11, 2017	25.44	25.49	25.32	25.43	72,309	-0.04(-0.14%)
Jul 10, 2017	25.51	25.54	25.43	25.47	77,073	-0.03(-0.10%)
Jul 07, 2017	25.38	25.54	25.38	25.50	1,836,207	+0.21(+0.82%)
Jul 06, 2017	25.42	25.45	25.28	25.29	36,906	-0.23(-0.88%)
Jul 05, 2017	25.51	25.56	25.43	25.51	71,668	-0.03(-0.10%)

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.