iShares U.S. Equity Factor ETF (LRGF)
NYSEARCA: LRGF · Real-Time Price · USD
61.21
+0.02 (0.03%)
At close: May 30, 2025, 4:00 PM
61.21
0.00 (0.00%)
After-hours: May 30, 2025, 8:00 PM EDT
LRGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 61.08 | 61.35 | 60.61 | 61.21 | 61.21 | 0.03% | 145,451 |
| May 29, 2025 | 61.62 | 61.62 | 60.87 | 61.19 | 61.19 | 0.25% | 96,136 |
| May 28, 2025 | 61.47 | 61.58 | 60.99 | 61.04 | 61.04 | -0.52% | 154,553 |
| May 27, 2025 | 60.85 | 61.36 | 60.70 | 61.36 | 61.36 | 1.94% | 201,854 |
| May 23, 2025 | 59.76 | 60.41 | 59.75 | 60.19 | 60.19 | -0.55% | 98,193 |
| May 22, 2025 | 60.48 | 60.92 | 60.40 | 60.52 | 60.52 | -0.08% | 146,849 |
| May 21, 2025 | 61.23 | 61.50 | 60.45 | 60.57 | 60.57 | -1.85% | 142,539 |
| May 20, 2025 | 61.77 | 61.88 | 61.43 | 61.71 | 61.71 | -0.36% | 477,687 |
| May 19, 2025 | 61.27 | 61.99 | 61.18 | 61.93 | 61.93 | 0.11% | 103,340 |
| May 16, 2025 | 61.54 | 61.88 | 61.42 | 61.86 | 61.86 | 0.68% | 109,714 |
| May 15, 2025 | 60.90 | 61.51 | 60.90 | 61.44 | 61.44 | 0.46% | 134,652 |
| May 14, 2025 | 61.29 | 61.38 | 61.02 | 61.16 | 61.16 | -0.08% | 73,777 |
| May 13, 2025 | 60.72 | 61.41 | 60.72 | 61.21 | 61.21 | 0.82% | 91,232 |
| May 12, 2025 | 60.61 | 60.74 | 60.11 | 60.71 | 60.71 | 3.32% | 91,659 |
| May 9, 2025 | 59.04 | 59.10 | 58.63 | 58.76 | 58.76 | -0.25% | 57,346 |
| May 8, 2025 | 58.88 | 59.42 | 58.59 | 58.91 | 58.91 | 0.75% | 87,888 |
| May 7, 2025 | 58.26 | 58.70 | 57.96 | 58.47 | 58.47 | 0.52% | 104,246 |
| May 6, 2025 | 58.01 | 58.61 | 57.94 | 58.17 | 58.17 | -0.67% | 125,371 |
| May 5, 2025 | 58.40 | 58.87 | 58.40 | 58.56 | 58.56 | -0.48% | 89,968 |
| May 2, 2025 | 58.54 | 58.98 | 58.45 | 58.84 | 58.84 | 1.59% | 107,630 |
| May 1, 2025 | 58.22 | 58.56 | 57.92 | 57.92 | 57.92 | 0.42% | 104,418 |
| Apr 30, 2025 | 56.77 | 57.82 | 56.33 | 57.68 | 57.68 | 0.30% | 89,935 |
| Apr 29, 2025 | 56.94 | 57.65 | 56.91 | 57.51 | 57.51 | 0.52% | 85,999 |
| Apr 28, 2025 | 57.22 | 57.41 | 56.62 | 57.21 | 57.21 | 0.14% | 95,636 |
| Apr 25, 2025 | 56.69 | 57.15 | 56.44 | 57.13 | 57.13 | 0.78% | 90,475 |
| Apr 24, 2025 | 55.65 | 56.73 | 55.55 | 56.69 | 56.69 | 2.05% | 98,485 |
| Apr 23, 2025 | 56.05 | 56.64 | 55.37 | 55.55 | 55.55 | 1.61% | 172,006 |
| Apr 22, 2025 | 53.87 | 54.81 | 53.82 | 54.67 | 54.67 | 2.61% | 156,557 |
| Apr 21, 2025 | 54.07 | 54.10 | 52.73 | 53.28 | 53.28 | -2.42% | 173,977 |
| Apr 17, 2025 | 54.61 | 55.04 | 54.32 | 54.60 | 54.60 | 0.31% | 142,009 |
| Apr 16, 2025 | 54.96 | 55.29 | 53.84 | 54.43 | 54.43 | -2.09% | 127,431 |
| Apr 15, 2025 | 55.69 | 56.12 | 55.52 | 55.59 | 55.59 | -0.11% | 160,017 |
| Apr 14, 2025 | 56.27 | 56.27 | 55.17 | 55.65 | 55.65 | 0.74% | 121,478 |
| Apr 11, 2025 | 54.17 | 55.44 | 53.80 | 55.24 | 55.24 | 1.73% | 133,769 |
| Apr 10, 2025 | 54.95 | 55.12 | 52.73 | 54.30 | 54.30 | -3.43% | 263,909 |
| Apr 9, 2025 | 51.06 | 56.47 | 50.96 | 56.23 | 56.23 | 9.46% | 417,302 |
| Apr 8, 2025 | 54.03 | 54.32 | 50.62 | 51.37 | 51.37 | -1.48% | 324,100 |
| Apr 7, 2025 | 50.47 | 54.00 | 49.97 | 52.14 | 52.14 | -0.38% | 574,793 |
| Apr 4, 2025 | 53.92 | 54.10 | 52.26 | 52.34 | 52.34 | -5.74% | 401,215 |
| Apr 3, 2025 | 56.39 | 56.66 | 55.49 | 55.53 | 55.53 | -5.27% | 300,545 |
| Apr 2, 2025 | 57.49 | 58.78 | 57.40 | 58.62 | 58.62 | 0.91% | 178,719 |
| Apr 1, 2025 | 57.63 | 58.25 | 57.32 | 58.09 | 58.09 | 0.36% | 146,939 |
| Mar 31, 2025 | 56.85 | 57.98 | 56.60 | 57.88 | 57.88 | 0.61% | 198,233 |
| Mar 28, 2025 | 58.46 | 58.49 | 57.47 | 57.53 | 57.53 | -1.93% | 88,150 |
| Mar 27, 2025 | 58.71 | 59.08 | 58.46 | 58.66 | 58.66 | -0.41% | 104,825 |
| Mar 26, 2025 | 59.55 | 59.64 | 58.74 | 58.90 | 58.90 | -1.16% | 133,708 |
| Mar 25, 2025 | 59.59 | 59.72 | 59.43 | 59.59 | 59.59 | 0.12% | 62,206 |
| Mar 24, 2025 | 59.15 | 59.57 | 59.15 | 59.52 | 59.52 | 1.74% | 97,432 |
| Mar 21, 2025 | 58.00 | 58.53 | 57.83 | 58.50 | 58.50 | 0.19% | 183,924 |
| Mar 20, 2025 | 58.17 | 58.92 | 58.17 | 58.39 | 58.39 | -0.31% | 203,845 |