Skip to main content
logo
iShares U.S. Equity Factor ETF (LRGF)
NYSEARCA: LRGF · Real-Time Price · USD
70.78
-0.07 (-0.10%)
At close: Oct 29, 2025, 4:00 PM EDT
70.78
0.00 (0.00%)
After-hours: Oct 29, 2025, 6:30 PM EDT

LRGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202570.9171.0770.9171.00-0.21%53,827
Oct 28, 202570.9471.0670.6570.8570.850.17%90,300
Oct 27, 202570.5370.7570.4670.7370.731.14%146,925
Oct 24, 202569.7870.0669.7869.9369.930.91%81,836
Oct 23, 202568.9569.3868.8969.3069.300.77%47,167
Oct 22, 202569.2269.2268.2968.7768.77-0.69%110,753
Oct 21, 202569.1369.4269.0469.2569.250.23%110,978
Oct 20, 202568.6969.2268.6969.0969.091.02%106,366
Oct 17, 202567.9168.5567.8268.3968.390.51%228,700
Oct 16, 202568.6868.8367.7168.0468.04-0.73%133,505
Oct 15, 202568.8769.1068.1068.5468.540.29%81,413
Oct 14, 202567.7068.6467.5468.3468.34-0.06%102,657
Oct 13, 202568.1668.5168.0568.3868.381.54%122,365
Oct 10, 202569.3369.4567.3167.3467.34-2.65%149,969
Oct 9, 202569.4569.4569.0169.1769.17-0.29%100,863
Oct 8, 202569.1369.3969.1069.3769.370.59%65,658
Oct 7, 202569.3769.3968.7568.9668.96-0.52%68,427
Oct 6, 202569.4469.4969.1669.3269.320.03%98,878
Oct 3, 202569.4669.6969.2369.3069.30-0.12%146,520
Oct 2, 202569.4669.4669.0669.3869.380.20%175,995
Oct 1, 202568.8569.3268.8269.2469.240.23%172,328
Sep 30, 202568.8369.1468.6469.0869.080.23%125,113
Sep 29, 202569.0369.0668.7668.9268.920.25%83,289
Sep 26, 202568.4768.7568.3368.7568.750.64%111,422
Sep 25, 202568.2268.3967.9668.3168.31-0.45%94,424
Sep 24, 202569.0069.0068.4868.6268.62-0.39%76,283
Sep 23, 202569.2369.3168.7668.8968.89-0.51%84,538
Sep 22, 202568.7269.2868.6969.2469.240.51%101,084
Sep 19, 202568.8168.9268.5168.8968.890.44%120,377
Sep 18, 202568.5268.8468.4468.5968.590.65%218,325
Sep 17, 202568.2168.5367.7168.1568.15-0.09%382,678
Sep 16, 202568.3868.4068.1268.2168.21-0.47%419,148
Sep 15, 202568.4568.5768.4068.5368.330.44%118,422
Sep 12, 202568.2868.4268.2168.2368.03-0.13%137,192
Sep 11, 202567.8868.3967.8868.3268.120.92%167,345
Sep 10, 202567.8667.8967.5167.7067.510.22%286,557
Sep 9, 202567.4467.6267.2567.5567.360.13%119,289
Sep 8, 202567.3967.5767.3167.4667.270.37%115,222
Sep 5, 202567.6767.7566.8067.2167.02-0.14%224,388
Sep 4, 202566.8067.3266.7667.3167.110.95%184,430
Sep 3, 202566.5866.7166.3566.6766.480.39%145,803
Sep 2, 202566.0266.4165.8366.4166.22-0.55%241,248
Aug 29, 202567.1267.1666.6466.7866.59-0.70%113,610
Aug 28, 202567.1267.3066.9467.2567.060.25%141,012
Aug 27, 202566.8067.1566.8067.0866.890.37%96,132
Aug 26, 202566.5466.8866.5466.8366.640.38%102,130
Aug 25, 202566.7066.8566.5666.5866.39-0.37%138,449
Aug 22, 202566.0267.0166.0266.8366.641.52%148,985
Aug 21, 202565.7866.0565.6665.8365.64-0.35%124,967
Aug 20, 202566.1966.1965.5566.0665.87-0.24%108,536