iShares U.S. Equity Factor ETF (LRGF)
NYSEARCA: LRGF · Real-Time Price · USD
69.96
-0.08 (-0.11%)
Feb 10, 2026, 2:52 PM EST - Market open
LRGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 70.15 | 70.31 | 69.88 | 69.97 | - | -0.10% | 142,252 |
| Feb 9, 2026 | 69.54 | 70.20 | 69.54 | 70.04 | 70.04 | 0.46% | 150,104 |
| Feb 6, 2026 | 68.61 | 69.84 | 68.61 | 69.72 | 69.72 | 2.39% | 122,403 |
| Feb 5, 2026 | 68.46 | 68.76 | 67.97 | 68.09 | 68.09 | -1.12% | 217,788 |
| Feb 4, 2026 | 69.30 | 69.32 | 68.39 | 68.86 | 68.86 | -0.55% | 344,556 |
| Feb 3, 2026 | 70.04 | 70.04 | 68.71 | 69.24 | 69.24 | -1.17% | 133,837 |
| Feb 2, 2026 | 69.45 | 70.20 | 69.45 | 70.06 | 70.06 | 0.60% | 129,875 |
| Jan 30, 2026 | 69.73 | 69.95 | 69.23 | 69.64 | 69.64 | -0.51% | 162,027 |
| Jan 29, 2026 | 70.16 | 70.19 | 69.12 | 70.00 | 70.00 | -0.13% | 202,941 |
| Jan 28, 2026 | 70.32 | 70.35 | 69.95 | 70.09 | 70.09 | -0.07% | 151,103 |
| Jan 27, 2026 | 70.06 | 70.25 | 70.01 | 70.14 | 70.14 | 0.31% | 300,571 |
| Jan 26, 2026 | 69.65 | 70.02 | 69.62 | 69.92 | 69.92 | 0.59% | 1,270,660 |
| Jan 23, 2026 | 69.40 | 69.66 | 69.33 | 69.51 | 69.51 | 0.09% | 134,063 |
| Jan 22, 2026 | 69.54 | 69.69 | 69.29 | 69.45 | 69.45 | 0.54% | 185,499 |
| Jan 21, 2026 | 68.56 | 69.41 | 68.37 | 69.08 | 69.08 | 1.05% | 325,292 |
| Jan 20, 2026 | 68.85 | 69.11 | 68.29 | 68.36 | 68.36 | -2.06% | 443,245 |
| Jan 16, 2026 | 70.18 | 70.20 | 69.74 | 69.80 | 69.80 | -0.29% | 376,904 |
| Jan 15, 2026 | 70.27 | 70.39 | 69.95 | 70.00 | 70.00 | 0.29% | 180,189 |
| Jan 14, 2026 | 69.95 | 70.04 | 69.41 | 69.80 | 69.80 | -0.61% | 197,392 |
| Jan 13, 2026 | 70.44 | 70.46 | 70.02 | 70.23 | 70.23 | -0.24% | 322,055 |
| Jan 12, 2026 | 69.98 | 70.49 | 69.98 | 70.40 | 70.40 | 0.09% | 115,191 |
| Jan 9, 2026 | 70.05 | 70.46 | 69.88 | 70.34 | 70.34 | 0.50% | 220,736 |
| Jan 8, 2026 | 69.98 | 70.04 | 69.82 | 69.99 | 69.99 | -0.24% | 243,599 |
| Jan 7, 2026 | 70.41 | 70.56 | 70.14 | 70.16 | 70.16 | -0.32% | 484,340 |
| Jan 6, 2026 | 70.09 | 70.46 | 69.96 | 70.39 | 70.39 | 0.49% | 149,977 |
| Jan 5, 2026 | 69.87 | 70.24 | 69.87 | 70.04 | 70.04 | 0.73% | 89,562 |
| Jan 2, 2026 | 69.76 | 69.86 | 69.22 | 69.53 | 69.53 | 0.14% | 285,274 |
| Dec 31, 2025 | 69.96 | 69.96 | 69.41 | 69.43 | 69.43 | -0.74% | 150,476 |
| Dec 30, 2025 | 70.12 | 70.14 | 69.94 | 69.95 | 69.95 | -0.21% | 101,052 |
| Dec 29, 2025 | 70.08 | 70.29 | 69.96 | 70.10 | 70.10 | -0.38% | 122,928 |
| Dec 26, 2025 | 70.36 | 70.52 | 70.31 | 70.37 | 70.37 | -0.02% | 157,754 |
| Dec 24, 2025 | 70.07 | 70.44 | 70.07 | 70.39 | 70.39 | 0.33% | 71,640 |
| Dec 23, 2025 | 69.82 | 70.15 | 69.79 | 70.15 | 70.15 | 0.34% | 101,016 |
| Dec 22, 2025 | 69.82 | 69.97 | 69.75 | 69.91 | 69.91 | 0.60% | 161,193 |
| Dec 19, 2025 | 69.16 | 69.55 | 69.16 | 69.49 | 69.49 | 0.86% | 147,064 |
| Dec 18, 2025 | 68.96 | 69.34 | 68.73 | 68.90 | 68.90 | 0.78% | 199,188 |
| Dec 17, 2025 | 69.24 | 69.28 | 68.35 | 68.37 | 68.37 | -1.11% | 341,620 |
| Dec 16, 2025 | 69.20 | 69.36 | 68.74 | 69.14 | 69.14 | -0.66% | 209,804 |
| Dec 15, 2025 | 70.10 | 70.10 | 69.49 | 69.60 | 69.35 | -0.14% | 114,140 |
| Dec 12, 2025 | 70.42 | 70.43 | 69.55 | 69.70 | 69.44 | -1.13% | 166,462 |
| Dec 11, 2025 | 70.01 | 70.54 | 69.83 | 70.50 | 70.24 | 0.41% | 115,369 |
| Dec 10, 2025 | 69.66 | 70.37 | 69.58 | 70.21 | 69.95 | 0.66% | 119,613 |
| Dec 9, 2025 | 69.65 | 69.99 | 69.65 | 69.75 | 69.49 | 0.03% | 135,296 |
| Dec 8, 2025 | 69.96 | 69.96 | 69.59 | 69.73 | 69.47 | -0.17% | 165,015 |
| Dec 5, 2025 | 69.85 | 70.15 | 69.75 | 69.85 | 69.59 | 0.20% | 97,379 |
| Dec 4, 2025 | 69.77 | 69.81 | 69.52 | 69.71 | 69.45 | 0.13% | 96,362 |
| Dec 3, 2025 | 69.27 | 69.71 | 69.27 | 69.62 | 69.37 | 0.30% | 79,595 |
| Dec 2, 2025 | 69.53 | 69.67 | 69.27 | 69.41 | 69.16 | 0.14% | 132,528 |
| Dec 1, 2025 | 69.11 | 69.63 | 69.11 | 69.31 | 69.06 | -0.46% | 160,289 |
| Nov 28, 2025 | 69.44 | 69.65 | 69.38 | 69.63 | 69.38 | 0.46% | 65,312 |