iShares U.S. Equity Factor ETF (LRGF)
NYSEARCA: LRGF · Real-Time Price · USD
67.15
-0.16 (-0.23%)
Sep 5, 2025, 3:50 PM - Market open
LRGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 66.80 | 67.32 | 66.76 | 67.31 | 67.31 | 0.95% | 184,430 |
| Sep 3, 2025 | 66.58 | 66.71 | 66.35 | 66.67 | 66.67 | 0.39% | 145,803 |
| Sep 2, 2025 | 66.02 | 66.41 | 65.83 | 66.41 | 66.41 | -0.55% | 241,248 |
| Aug 29, 2025 | 67.12 | 67.16 | 66.64 | 66.78 | 66.78 | -0.70% | 113,610 |
| Aug 28, 2025 | 67.12 | 67.30 | 66.94 | 67.25 | 67.25 | 0.25% | 141,012 |
| Aug 27, 2025 | 66.80 | 67.15 | 66.80 | 67.08 | 67.08 | 0.37% | 96,132 |
| Aug 26, 2025 | 66.54 | 66.88 | 66.54 | 66.83 | 66.83 | 0.38% | 102,130 |
| Aug 25, 2025 | 66.70 | 66.85 | 66.56 | 66.58 | 66.58 | -0.37% | 138,449 |
| Aug 22, 2025 | 66.02 | 67.01 | 66.02 | 66.83 | 66.83 | 1.52% | 148,985 |
| Aug 21, 2025 | 65.78 | 66.05 | 65.66 | 65.83 | 65.83 | -0.35% | 124,967 |
| Aug 20, 2025 | 66.19 | 66.19 | 65.55 | 66.06 | 66.06 | -0.24% | 108,536 |
| Aug 19, 2025 | 66.56 | 66.70 | 66.15 | 66.22 | 66.22 | -0.63% | 115,231 |
| Aug 18, 2025 | 66.52 | 66.67 | 66.50 | 66.64 | 66.64 | 0.11% | 668,597 |
| Aug 15, 2025 | 66.86 | 66.86 | 66.49 | 66.57 | 66.57 | -0.22% | 303,620 |
| Aug 14, 2025 | 66.55 | 66.82 | 66.49 | 66.72 | 66.72 | -0.12% | 145,999 |
| Aug 13, 2025 | 66.75 | 66.87 | 66.55 | 66.80 | 66.80 | 0.36% | 129,911 |
| Aug 12, 2025 | 66.08 | 66.59 | 66.00 | 66.56 | 66.56 | 1.20% | 71,362 |
| Aug 11, 2025 | 65.98 | 66.09 | 65.69 | 65.77 | 65.77 | -0.44% | 102,088 |
| Aug 8, 2025 | 65.76 | 66.10 | 65.76 | 66.06 | 66.06 | 0.79% | 111,655 |
| Aug 7, 2025 | 66.01 | 66.02 | 65.25 | 65.54 | 65.54 | -0.15% | 124,404 |
| Aug 6, 2025 | 65.32 | 65.70 | 65.16 | 65.64 | 65.64 | 0.77% | 84,918 |
| Aug 5, 2025 | 65.52 | 65.59 | 65.00 | 65.14 | 65.14 | -0.56% | 155,370 |
| Aug 4, 2025 | 64.93 | 65.51 | 64.93 | 65.51 | 65.51 | 1.57% | 227,806 |
| Aug 1, 2025 | 64.92 | 64.92 | 64.23 | 64.50 | 64.50 | -1.57% | 97,362 |
| Jul 31, 2025 | 66.33 | 66.36 | 65.45 | 65.53 | 65.53 | -0.33% | 174,150 |
| Jul 30, 2025 | 65.94 | 66.15 | 65.50 | 65.75 | 65.75 | -0.14% | 99,948 |
| Jul 29, 2025 | 66.19 | 66.24 | 65.79 | 65.84 | 65.84 | -0.26% | 65,135 |
| Jul 28, 2025 | 66.08 | 66.16 | 65.88 | 66.01 | 66.01 | - | 108,151 |
| Jul 25, 2025 | 65.81 | 66.11 | 65.80 | 66.01 | 66.01 | 0.40% | 62,353 |
| Jul 24, 2025 | 65.83 | 65.94 | 65.73 | 65.75 | 65.75 | - | 68,334 |
| Jul 23, 2025 | 65.46 | 65.76 | 65.38 | 65.75 | 65.75 | 0.87% | 103,562 |
| Jul 22, 2025 | 65.14 | 65.26 | 64.90 | 65.18 | 65.18 | 0.14% | 104,449 |
| Jul 21, 2025 | 65.15 | 65.40 | 65.06 | 65.09 | 65.09 | 0.08% | 99,319 |
| Jul 18, 2025 | 65.24 | 65.24 | 64.90 | 65.04 | 65.04 | 0.05% | 481,608 |
| Jul 17, 2025 | 64.62 | 65.09 | 64.62 | 65.01 | 65.01 | 0.63% | 72,407 |
| Jul 16, 2025 | 64.54 | 64.64 | 63.92 | 64.60 | 64.60 | 0.33% | 101,831 |
| Jul 15, 2025 | 64.95 | 64.95 | 64.36 | 64.39 | 64.39 | -0.45% | 119,094 |
| Jul 14, 2025 | 64.48 | 64.75 | 64.46 | 64.68 | 64.68 | 0.19% | 92,701 |
| Jul 11, 2025 | 64.63 | 64.73 | 64.45 | 64.56 | 64.56 | -0.60% | 81,072 |
| Jul 10, 2025 | 64.86 | 65.06 | 64.65 | 64.95 | 64.95 | 0.22% | 65,555 |
| Jul 9, 2025 | 64.68 | 64.89 | 64.55 | 64.81 | 64.81 | 0.61% | 88,860 |
| Jul 8, 2025 | 64.59 | 64.62 | 64.37 | 64.42 | 64.42 | -0.22% | 123,253 |
| Jul 7, 2025 | 64.69 | 64.84 | 64.25 | 64.56 | 64.56 | -0.62% | 113,294 |
| Jul 3, 2025 | 64.60 | 65.02 | 64.60 | 64.96 | 64.96 | 0.84% | 68,379 |
| Jul 2, 2025 | 64.07 | 64.42 | 64.04 | 64.42 | 64.42 | 0.45% | 102,153 |
| Jul 1, 2025 | 63.96 | 64.24 | 63.85 | 64.13 | 64.13 | - | 143,748 |
| Jun 30, 2025 | 63.95 | 64.21 | 63.79 | 64.13 | 64.13 | 0.69% | 226,584 |
| Jun 27, 2025 | 63.52 | 63.91 | 63.32 | 63.69 | 63.69 | 0.49% | 208,922 |
| Jun 26, 2025 | 63.03 | 63.46 | 63.03 | 63.38 | 63.38 | 0.83% | 386,570 |
| Jun 25, 2025 | 63.00 | 63.06 | 62.74 | 62.86 | 62.86 | -0.10% | 185,004 |