iShares U.S. Equity Factor ETF (LRGF)
NYSEARCA: LRGF · Real-Time Price · USD
57.53
-1.13 (-1.93%)
At close: Mar 28, 2025, 4:00 PM
57.76
+0.23 (0.40%)
Pre-market: Mar 31, 2025, 7:00 AM EDT
LRGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 58.09 | 58.96 | 57.94 | 58.57 | 58.57 | 1.14% | 186,547 |
| Mar 18, 2025 | 58.29 | 58.29 | 57.72 | 57.91 | 57.91 | -1.43% | 161,383 |
| Mar 17, 2025 | 58.16 | 59.00 | 58.16 | 58.75 | 58.58 | 0.88% | 1,008,258 |
| Mar 14, 2025 | 57.44 | 58.27 | 57.44 | 58.24 | 58.07 | 2.27% | 156,782 |
| Mar 13, 2025 | 57.79 | 57.79 | 56.80 | 56.95 | 56.79 | -1.56% | 120,414 |
| Mar 12, 2025 | 58.27 | 58.32 | 57.34 | 57.85 | 57.68 | 0.38% | 152,149 |
| Mar 11, 2025 | 57.97 | 58.27 | 57.18 | 57.63 | 57.46 | -0.64% | 176,819 |
| Mar 10, 2025 | 58.83 | 59.00 | 57.56 | 58.00 | 57.83 | -2.90% | 223,147 |
| Mar 7, 2025 | 59.16 | 59.78 | 58.60 | 59.73 | 59.56 | 0.62% | 206,057 |
| Mar 6, 2025 | 59.72 | 60.17 | 59.11 | 59.36 | 59.19 | -1.98% | 120,486 |
| Mar 5, 2025 | 59.92 | 60.69 | 59.51 | 60.56 | 60.39 | 1.02% | 131,173 |
| Mar 4, 2025 | 60.20 | 60.81 | 59.40 | 59.95 | 59.78 | -1.15% | 130,247 |
| Mar 3, 2025 | 61.97 | 62.17 | 60.29 | 60.65 | 60.48 | -1.88% | 191,793 |
| Feb 28, 2025 | 60.94 | 61.85 | 60.64 | 61.81 | 61.63 | 1.44% | 256,241 |
| Feb 27, 2025 | 62.23 | 62.27 | 60.92 | 60.93 | 60.75 | -1.58% | 392,218 |
| Feb 26, 2025 | 62.07 | 62.48 | 61.69 | 61.91 | 61.73 | 0.06% | 106,727 |
| Feb 25, 2025 | 62.11 | 62.17 | 61.48 | 61.87 | 61.69 | -0.39% | 93,046 |
| Feb 24, 2025 | 62.57 | 62.64 | 61.99 | 62.11 | 61.93 | -0.45% | 113,999 |
| Feb 21, 2025 | 63.61 | 63.61 | 62.39 | 62.39 | 62.21 | -1.79% | 98,021 |
| Feb 20, 2025 | 63.78 | 63.78 | 63.24 | 63.53 | 63.35 | -0.64% | 107,811 |
| Feb 19, 2025 | 63.78 | 63.98 | 63.62 | 63.94 | 63.76 | -0.02% | 54,381 |
| Feb 18, 2025 | 63.84 | 63.95 | 63.66 | 63.95 | 63.77 | 0.25% | 81,054 |
| Feb 14, 2025 | 63.71 | 63.84 | 63.68 | 63.79 | 63.61 | 0.11% | 109,155 |
| Feb 13, 2025 | 63.14 | 63.74 | 63.08 | 63.72 | 63.54 | 1.29% | 76,726 |
| Feb 12, 2025 | 62.40 | 63.01 | 62.40 | 62.91 | 62.73 | -0.19% | 56,556 |
| Feb 11, 2025 | 62.79 | 63.10 | 62.79 | 63.03 | 62.85 | 0.03% | 52,128 |
| Feb 10, 2025 | 62.98 | 63.11 | 62.86 | 63.01 | 62.83 | 0.75% | 87,348 |
| Feb 7, 2025 | 63.21 | 63.30 | 62.51 | 62.54 | 62.36 | -0.87% | 98,013 |
| Feb 6, 2025 | 63.13 | 63.13 | 62.73 | 63.09 | 62.91 | 0.29% | 224,395 |
| Feb 5, 2025 | 62.43 | 62.91 | 62.35 | 62.91 | 62.73 | 0.70% | 73,922 |
| Feb 4, 2025 | 61.98 | 62.49 | 61.98 | 62.47 | 62.29 | 0.68% | 93,652 |
| Feb 3, 2025 | 61.33 | 62.26 | 61.26 | 62.05 | 61.87 | -0.58% | 107,983 |
| Jan 31, 2025 | 63.10 | 63.28 | 62.35 | 62.41 | 62.23 | -0.56% | 91,163 |
| Jan 30, 2025 | 62.64 | 62.93 | 62.41 | 62.76 | 62.58 | 0.54% | 124,182 |
| Jan 29, 2025 | 62.62 | 62.67 | 62.19 | 62.42 | 62.24 | -0.53% | 99,540 |
| Jan 28, 2025 | 62.17 | 62.81 | 61.88 | 62.75 | 62.57 | 1.10% | 112,324 |
| Jan 27, 2025 | 61.46 | 62.12 | 61.46 | 62.07 | 61.89 | -1.35% | 67,431 |
| Jan 24, 2025 | 63.12 | 63.19 | 62.79 | 62.92 | 62.74 | -0.10% | 151,246 |
| Jan 23, 2025 | 62.61 | 63.02 | 62.54 | 62.98 | 62.80 | 0.49% | 119,754 |
| Jan 22, 2025 | 62.64 | 62.80 | 62.56 | 62.67 | 62.49 | 0.58% | 105,760 |
| Jan 21, 2025 | 62.12 | 62.31 | 61.91 | 62.31 | 62.13 | 0.78% | 205,016 |
| Jan 17, 2025 | 61.93 | 61.98 | 61.74 | 61.83 | 61.65 | 0.90% | 128,461 |
| Jan 16, 2025 | 61.47 | 61.54 | 61.24 | 61.28 | 61.10 | -0.02% | 166,332 |