iShares U.S. Equity Factor ETF (LRGF)
NYSEARCA: LRGF · Real-Time Price · USD
61.96
+0.30 (0.49%)
Nov 22, 2024, 4:00 PM EST - Market closed

LRGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202461.6761.9861.6761.9661.960.49%157,304
Nov 21, 202461.4061.7660.9861.6661.660.98%69,619
Nov 20, 202461.0461.1060.5661.0661.060.16%58,529
Nov 19, 202460.3260.9960.3060.9660.960.44%101,482
Nov 18, 202460.5560.8760.4660.6960.690.35%62,591
Nov 15, 202460.9860.9860.3460.4860.48-1.42%115,121
Nov 14, 202461.7261.7261.3161.3561.35-0.60%51,824
Nov 13, 202461.7761.9661.5761.7261.720.06%41,838
Nov 12, 202461.8262.0161.5261.6861.68-0.31%47,903
Nov 11, 202461.9861.9861.7361.8761.870.06%78,196
Nov 8, 202461.5561.9261.5561.8361.830.42%262,395
Nov 7, 202461.3261.6661.3261.5761.570.95%129,350
Nov 6, 202460.7261.0660.4060.9960.992.62%237,867
Nov 5, 202458.7559.4358.7559.4359.431.31%35,866
Nov 4, 202458.7158.9358.5458.6658.66-0.07%64,017
Nov 1, 202458.7759.1258.6658.7058.700.44%77,307
Oct 31, 202459.1559.1558.4458.4458.44-1.70%53,727
Oct 30, 202459.5559.8059.4559.4559.45-0.35%230,648
Oct 29, 202459.4659.7659.2959.6659.660.20%43,524
Oct 28, 202459.6559.7259.5359.5459.540.42%149,356
Oct 25, 202459.6459.8859.2659.2959.29-0.08%151,194
Oct 24, 202459.4159.4159.1359.3459.340.15%50,602
Oct 23, 202459.5959.6758.9159.2559.25-1.02%93,040
Oct 22, 202459.6359.9659.5759.8659.86-0.08%41,602
Oct 21, 202460.0060.1159.6759.9159.91-0.23%62,444
Oct 18, 202460.1160.1659.9360.0560.050.12%60,648
Oct 17, 202460.2760.2759.9559.9859.980.08%50,298
Oct 16, 202459.7659.9959.6459.9359.930.37%81,535
Oct 15, 202460.1760.2259.6459.7159.71-0.76%47,367
Oct 14, 202459.8360.2659.8260.1760.170.80%38,977
Oct 11, 202459.3059.7459.3059.6959.690.78%332,199
Oct 10, 202459.1559.3859.0859.2359.23-0.13%90,989
Oct 9, 202458.8459.3458.7859.3159.310.90%52,502
Oct 8, 202458.5258.8558.4758.7858.780.84%48,185
Oct 7, 202458.6358.6758.2258.2958.29-0.87%115,856
Oct 4, 202458.6858.8358.3158.8058.800.94%50,696
Oct 3, 202458.0958.3657.9958.2558.25-0.02%121,030
Oct 2, 202458.0458.3957.9158.2658.260.02%48,897
Oct 1, 202458.7158.7157.9658.2558.25-0.88%65,945
Sep 30, 202458.4758.8458.2458.7758.770.32%82,175
Sep 27, 202458.7858.8458.4958.5858.58-0.19%82,133
Sep 26, 202458.8058.8558.4458.6958.690.44%91,165
Sep 25, 202458.6058.6358.3658.4358.43-0.53%72,510
Sep 24, 202458.7358.7958.4358.7458.520.19%118,687
Sep 23, 202458.5858.6558.4558.6358.410.31%54,377
Sep 20, 202458.4458.5258.2558.4558.23-0.19%43,809
Sep 19, 202458.5758.7358.3058.5658.341.65%104,781
Sep 18, 202457.7558.2257.5457.6157.40-0.24%114,660
Sep 17, 202457.8558.0557.5857.7557.540.21%48,266
Sep 16, 202457.4357.6557.3457.6357.420.23%72,656
Sep 13, 202457.2457.6357.2457.5057.290.74%68,201
Sep 12, 202456.6357.1556.4357.0856.870.92%55,826
Sep 11, 202455.9256.6455.0856.5656.351.14%67,104
Sep 10, 202455.9455.9855.4355.9255.710.22%105,700
Sep 9, 202455.6455.9155.4755.8055.591.07%65,665
Sep 6, 202456.1856.3755.1655.2155.01-1.66%48,425
Sep 5, 202456.3556.5155.8956.1455.93-0.41%223,850
Sep 4, 202456.2856.6656.2156.3756.16-0.32%41,826
Sep 3, 202457.4457.4456.3756.5556.34-2.03%88,891
Aug 30, 202457.4257.7857.1157.7257.510.84%53,814
Aug 29, 202457.3957.7557.1657.2457.030.14%63,146
Aug 28, 202457.4857.5056.8957.1656.95-0.71%57,845
Aug 27, 202457.3557.6257.2957.5757.360.12%41,295
Aug 26, 202457.8157.8957.3957.5057.29-0.38%133,178
Aug 23, 202457.3457.7757.2757.7257.511.23%89,162
Aug 22, 202457.6557.7256.8957.0256.81-0.80%70,373
Aug 21, 202457.3157.5357.1657.4857.270.55%150,493
Aug 20, 202457.2457.4157.0457.1756.95-0.27%215,302
Aug 19, 202456.8757.3256.8357.3257.110.97%149,911
Aug 16, 202456.4456.8756.4456.7756.560.23%60,138
Aug 15, 202456.4056.7056.2856.6456.431.74%49,563
Aug 14, 202455.6555.8455.4555.6755.470.25%55,459
Aug 13, 202454.9255.5454.8455.5355.331.80%58,367
Aug 12, 202454.7054.8054.3254.5554.350.02%87,794
Aug 9, 202454.2354.6954.0854.5454.340.50%63,000
Aug 8, 202453.6454.3553.4654.2754.072.40%585,439
Aug 7, 202454.1354.3552.9953.0052.80-0.93%434,408
Aug 6, 202453.1454.2253.0253.5053.301.15%168,668
Aug 5, 202452.0853.5851.9552.8952.70-2.92%117,373
Aug 2, 202454.6954.7154.0054.4854.28-2.03%172,312
Aug 1, 202456.6656.8755.2355.6155.41-1.66%54,280
Jul 31, 202456.3656.8356.2356.5556.341.64%95,131
Jul 30, 202456.0656.1955.3255.6455.44-0.58%61,127
Jul 29, 202456.1556.2655.8455.9755.76-0.17%56,014
Jul 26, 202455.8056.2455.7356.0655.851.43%89,471
Jul 25, 202455.5056.1255.0855.2755.07-0.32%68,886
Jul 24, 202456.2456.2755.3955.4555.25-2.24%69,596
Jul 23, 202456.7556.9756.6756.7256.51-0.11%47,085
Jul 22, 202456.5756.8256.3556.7856.571.07%52,239
Jul 19, 202456.4156.6456.1256.1855.97-0.62%37,064
Jul 18, 202457.1557.2756.2656.5356.32-0.83%321,784
Jul 17, 202457.1957.3956.9957.0056.79-1.48%120,133
Jul 16, 202457.5857.8957.5557.8657.650.84%69,607
Jul 15, 202457.4757.7857.2557.3857.170.21%67,368
Jul 12, 202457.0257.6257.0257.2657.050.56%72,202
Jul 11, 202457.2457.3656.8056.9456.73-0.37%54,312
Jul 10, 202456.7757.1556.6857.1556.940.95%44,534
Jul 9, 202456.6656.7656.5956.6156.40-79,400
Jul 8, 202456.6456.6756.5056.6156.400.18%121,103
Jul 5, 202456.2856.5556.2356.5156.300.42%133,180