Indicators

USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

54.17 +0.28 (+0.52%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	26.55	26.60	26.54	26.56	113,300	+0.04(+0.13%)
Sep 28, 2017	26.41	26.53	26.41	26.53	2,041,840	+0.04(+0.13%)
Sep 27, 2017	26.53	26.54	26.36	26.49	49,957	+0.12(+0.44%)
Sep 26, 2017	26.42	26.43	26.36	26.38	170,347	+0.02(+0.08%)
Sep 25, 2017	26.29	26.36	26.25	26.35	142,284	+0.05(+0.20%)
Sep 22, 2017	26.24	26.31	26.24	26.30	68,988	+0.04(+0.13%)
Sep 21, 2017	26.32	26.32	26.24	26.27	206,756	-0.03(-0.10%)
Sep 20, 2017	26.33	26.33	26.21	26.29	43,385	+0.00(+0.00%)
Sep 19, 2017	26.26	26.30	26.26	26.29	56,565	-0.01(-0.03%)
Sep 18, 2017	26.27	26.34	26.24	26.30	185,755	+0.11(+0.40%)
Sep 15, 2017	26.11	26.20	26.11	26.19	45,928	+0.04(+0.17%)
Sep 14, 2017	26.07	26.15	26.06	26.15	68,025	+0.06(+0.24%)
Sep 13, 2017	26.08	26.11	26.07	26.09	48,965	+0.00(+0.00%)
Sep 12, 2017	26.06	26.13	26.04	26.09	40,821	+0.06(+0.24%)
Sep 11, 2017	25.85	26.04	25.85	26.03	52,117	+0.30(+1.17%)
Sep 08, 2017	25.61	25.76	25.61	25.73	43,522	+0.10(+0.38%)
Sep 07, 2017	25.71	25.71	25.60	25.63	275,745	-0.04(-0.17%)
Sep 06, 2017	25.76	25.76	25.66	25.67	30,539	-0.01(-0.03%)
Sep 05, 2017	25.85	25.85	25.59	25.68	69,807	-0.24(-0.92%)

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.