Skip to main content
logo
iShares U.S. Equity Factor ETF (LRGF)
NYSEARCA: LRGF · Real-Time Price · USD
70.37
-0.02 (-0.03%)
Dec 26, 2025, 4:00 PM EST - Market closed

LRGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202570.3670.5270.3170.3770.37-0.02%157,754
Dec 24, 202570.0770.4470.0770.3970.390.33%71,640
Dec 23, 202569.8270.1569.7970.1570.150.34%101,016
Dec 22, 202569.8269.9769.7569.9169.910.60%161,193
Dec 19, 202569.1669.5569.1669.4969.490.86%147,064
Dec 18, 202568.9669.3468.7368.9068.900.78%199,188
Dec 17, 202569.2469.2868.3568.3768.37-1.11%341,620
Dec 16, 202569.2069.3668.7469.1469.14-0.66%209,804
Dec 15, 202570.1070.1069.4969.6069.35-0.14%114,140
Dec 12, 202570.4270.4369.5569.7069.44-1.13%166,462
Dec 11, 202570.0170.5469.8370.5070.240.41%115,369
Dec 10, 202569.6670.3769.5870.2169.950.66%119,613
Dec 9, 202569.6569.9969.6569.7569.490.03%135,296
Dec 8, 202569.9669.9669.5969.7369.47-0.17%165,015
Dec 5, 202569.8570.1569.7569.8569.590.20%97,379
Dec 4, 202569.7769.8169.5269.7169.450.13%96,362
Dec 3, 202569.2769.7169.2769.6269.370.30%79,595
Dec 2, 202569.5369.6769.2769.4169.160.14%132,528
Dec 1, 202569.1169.6369.1169.3169.06-0.46%160,289
Nov 28, 202569.4469.6569.3869.6369.380.46%65,312
Nov 26, 202569.0969.5469.0469.3169.060.73%139,314
Nov 25, 202568.0668.9167.7668.8168.561.07%125,173
Nov 24, 202567.5068.2067.4268.0867.831.34%127,778
Nov 21, 202566.7467.7366.3967.1866.930.90%358,494
Nov 20, 202568.7168.9166.5366.5866.34-1.65%531,325
Nov 19, 202567.5168.1367.3867.7067.450.24%120,899
Nov 18, 202567.5568.0267.0967.5467.29-0.63%279,356
Nov 17, 202568.5368.8667.6267.9767.72-1.19%232,622
Nov 14, 202568.1769.2567.9868.7968.54-0.07%385,737
Nov 13, 202569.7869.8568.7468.8468.59-1.71%212,294
Nov 12, 202570.2570.2569.9070.0469.780.09%238,407
Nov 11, 202569.7470.1069.6469.9869.720.19%227,453
Nov 10, 202569.5569.9769.2869.8569.591.23%123,769
Nov 7, 202568.5969.0067.9869.0068.750.28%133,094
Nov 6, 202569.4569.5368.6868.8168.56-1.22%185,229
Nov 5, 202569.3770.0169.3169.6669.400.36%249,673
Nov 4, 202569.5169.9069.3669.4169.16-1.22%233,641
Nov 3, 202570.4470.4569.8570.2770.010.23%254,870
Oct 31, 202570.3970.3969.8470.1169.850.26%98,352
Oct 30, 202570.1970.5869.9369.9369.67-1.20%158,628
Oct 29, 202570.9171.0770.4770.7870.52-0.10%102,392
Oct 28, 202570.9471.0670.6570.8570.590.17%90,300
Oct 27, 202570.5370.7570.4670.7370.471.14%146,925
Oct 24, 202569.7870.0669.7869.9369.670.91%81,836
Oct 23, 202568.9569.3868.8969.3069.050.77%47,167
Oct 22, 202569.2269.2268.2968.7768.52-0.69%110,753
Oct 21, 202569.1369.4269.0469.2569.000.23%110,978
Oct 20, 202568.6969.2268.6969.0968.841.02%106,366
Oct 17, 202567.9168.5567.8268.3968.140.51%228,700
Oct 16, 202568.6868.8367.7168.0467.79-0.73%133,505