USA Multifactor Ishares Edge MSCI ETF (NY: LRGF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	58.71	58.71	57.96	58.25	65,945	-0.52(-0.88%)
Sep 30, 2024	58.47	58.84	58.24	58.77	82,175	+0.19(+0.32%)
Sep 27, 2024	58.78	58.84	58.49	58.58	82,133	-0.11(-0.19%)
Sep 26, 2024	58.80	58.85	58.44	58.69	91,165	+0.26(+0.44%)
Sep 25, 2024	58.60	58.63	58.36	58.43	72,510	-0.09(-0.16%)
Sep 24, 2024	58.51	58.57	58.22	58.52	119,125	+0.11(+0.19%)
Sep 23, 2024	58.36	58.43	58.24	58.41	54,577	+0.18(+0.31%)
Sep 20, 2024	58.23	58.30	58.04	58.24	43,970	-0.11(-0.19%)
Sep 19, 2024	58.35	58.51	58.09	58.34	105,167	+0.95(+1.65%)
Sep 18, 2024	57.54	58.01	57.33	57.40	115,083	-0.14(-0.24%)
Sep 17, 2024	57.64	57.84	57.36	57.54	48,444	+0.12(+0.21%)
Sep 16, 2024	57.22	57.44	57.13	57.42	72,924	+0.13(+0.23%)
Sep 13, 2024	57.03	57.42	57.03	57.29	68,452	+0.42(+0.74%)
Sep 12, 2024	56.42	56.94	56.22	56.87	56,032	+0.52(+0.92%)
Sep 11, 2024	55.71	56.43	54.88	56.35	67,351	+0.64(+1.14%)
Sep 10, 2024	55.73	55.77	55.23	55.71	106,090	+0.12(+0.22%)
Sep 09, 2024	55.44	55.70	55.27	55.59	65,907	+0.59(+1.07%)
Sep 06, 2024	55.97	56.16	54.95	55.01	48,603	-0.93(-1.66%)
Sep 05, 2024	56.14	56.30	55.68	55.93	224,676	-0.23(-0.41%)
Sep 04, 2024	56.07	56.45	56.00	56.16	41,980	-0.18(-0.32%)

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.