Indicators

USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

55.32 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	29.17	29.36	29.16	29.36	216,459	+0.27(+0.92%)
Jun 27, 2019	29.07	29.11	29.00	29.09	139,857	+0.16(+0.54%)
Jun 26, 2019	29.04	29.09	28.93	28.93	199,070	+0.04(+0.13%)
Jun 25, 2019	29.16	29.16	28.89	28.90	101,062	-0.24(-0.82%)
Jun 24, 2019	29.23	29.27	29.13	29.14	93,704	-0.07(-0.25%)
Jun 21, 2019	29.28	29.30	29.17	29.21	120,724	-0.10(-0.35%)
Jun 20, 2019	29.35	29.35	29.11	29.31	270,424	+0.23(+0.79%)
Jun 19, 2019	29.01	29.11	28.93	29.08	127,996	+0.12(+0.42%)
Jun 18, 2019	28.80	29.08	28.80	28.96	452,149	+0.31(+1.10%)
Jun 17, 2019	28.67	28.74	28.63	28.65	159,478	-0.01(-0.04%)
Jun 14, 2019	28.72	28.73	28.59	28.66	77,474	-0.13(-0.45%)
Jun 13, 2019	28.71	28.82	28.69	28.79	167,849	+0.17(+0.58%)
Jun 12, 2019	28.61	28.67	28.58	28.62	91,819	-0.05(-0.16%)
Jun 11, 2019	28.89	28.93	28.60	28.67	155,413	-0.03(-0.10%)
Jun 10, 2019	28.68	28.85	28.68	28.69	142,423	+0.17(+0.58%)
Jun 07, 2019	28.39	28.62	28.39	28.53	174,943	+0.26(+0.91%)
Jun 06, 2019	28.18	28.33	28.07	28.27	129,718	+0.13(+0.46%)
Jun 05, 2019	28.09	28.16	27.89	28.14	374,336	+0.21(+0.76%)
Jun 04, 2019	27.56	27.94	27.54	27.93	160,395	+0.61(+2.22%)

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.