iShares U.S. Equity Factor ETF (LRGF)
NYSEARCA: LRGF · Real-Time Price · USD
77.86
+0.04 (0.05%)
Sep 18, 2026, 4:00 PM EDT - Market closed
LRGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 77.91 | 77.95 | 77.59 | 77.86 | 77.86 | 0.05% | 110,189 |
| Sep 17, 2026 | 77.95 | 77.95 | 77.58 | 77.82 | 77.82 | 1.05% | 78,399 |
| Sep 16, 2026 | 77.41 | 77.75 | 76.56 | 77.01 | 77.01 | -0.28% | 88,460 |
| Sep 15, 2026 | 77.49 | 77.53 | 77.04 | 77.23 | 77.23 | -0.43% | 81,605 |
| Sep 14, 2026 | 77.65 | 78.00 | 77.50 | 77.77 | 77.57 | -0.45% | 54,755 |
| Sep 11, 2026 | 78.11 | 78.30 | 78.05 | 78.12 | 77.92 | 0.89% | 61,845 |
| Sep 10, 2026 | 77.39 | 77.68 | 77.33 | 77.43 | 77.23 | -0.55% | 83,970 |
| Sep 9, 2026 | 78.09 | 78.11 | 77.79 | 77.86 | 77.66 | -0.52% | 127,397 |
| Sep 8, 2026 | 78.68 | 78.69 | 78.22 | 78.27 | 78.07 | -0.69% | 62,611 |
| Sep 4, 2026 | 78.89 | 79.00 | 78.70 | 78.81 | 78.60 | -0.29% | 78,729 |
| Sep 3, 2026 | 78.47 | 79.10 | 78.47 | 79.04 | 78.83 | 1.14% | 94,553 |
| Sep 2, 2026 | 77.84 | 78.23 | 77.78 | 78.15 | 77.95 | 0.54% | 88,122 |
| Sep 1, 2026 | 77.83 | 78.06 | 77.57 | 77.73 | 77.53 | -0.75% | 396,697 |
| Aug 31, 2026 | 78.30 | 78.40 | 78.04 | 78.32 | 78.12 | -0.20% | 97,612 |
| Aug 28, 2026 | 78.78 | 79.11 | 78.39 | 78.48 | 78.28 | -0.36% | 106,193 |
| Aug 27, 2026 | 78.49 | 78.85 | 78.39 | 78.76 | 78.55 | 0.78% | 286,018 |
| Aug 26, 2026 | 77.89 | 78.29 | 77.89 | 78.15 | 77.95 | 0.12% | 122,008 |
| Aug 25, 2026 | 78.12 | 78.12 | 77.78 | 78.06 | 77.86 | 0.32% | 465,604 |
| Aug 24, 2026 | 77.80 | 77.97 | 77.68 | 77.81 | 77.61 | -0.19% | 113,786 |
| Aug 21, 2026 | 77.99 | 78.17 | 77.84 | 77.96 | 77.76 | 0.43% | 105,792 |
| Aug 20, 2026 | 78.09 | 78.23 | 77.60 | 77.63 | 77.43 | -0.91% | 103,545 |
| Aug 19, 2026 | 78.62 | 78.74 | 78.29 | 78.34 | 78.14 | 0.01% | 128,958 |
| Aug 18, 2026 | 78.46 | 78.56 | 78.31 | 78.34 | 78.13 | -0.65% | 76,814 |
| Aug 17, 2026 | 79.22 | 79.32 | 78.85 | 78.85 | 78.64 | -0.48% | 270,913 |
| Aug 14, 2026 | 79.42 | 79.45 | 79.15 | 79.23 | 79.02 | -0.15% | 64,203 |
| Aug 13, 2026 | 79.07 | 79.40 | 79.03 | 79.35 | 79.14 | 0.75% | 66,630 |
| Aug 12, 2026 | 78.91 | 78.95 | 78.71 | 78.76 | 78.55 | 0.31% | 86,349 |
| Aug 11, 2026 | 78.94 | 78.94 | 78.43 | 78.52 | 78.32 | -0.33% | 63,418 |
| Aug 10, 2026 | 78.71 | 78.96 | 78.69 | 78.78 | 78.57 | -0.01% | 85,567 |
| Aug 7, 2026 | 78.52 | 78.85 | 78.38 | 78.79 | 78.58 | 0.84% | 188,654 |
| Aug 6, 2026 | 78.33 | 78.58 | 78.08 | 78.13 | 77.93 | -0.31% | 113,151 |
| Aug 5, 2026 | 78.95 | 79.06 | 78.30 | 78.37 | 78.17 | -0.09% | 141,355 |
| Aug 4, 2026 | 77.35 | 78.59 | 77.35 | 78.44 | 78.24 | 1.84% | 110,940 |
| Aug 3, 2026 | 76.27 | 77.11 | 76.27 | 77.02 | 76.82 | 1.21% | 72,262 |
| Jul 31, 2026 | 75.90 | 76.21 | 75.18 | 76.10 | 75.90 | 0.71% | 110,024 |
| Jul 30, 2026 | 75.08 | 75.65 | 74.88 | 75.56 | 75.36 | 1.56% | 198,292 |
| Jul 29, 2026 | 75.47 | 75.80 | 74.40 | 74.40 | 74.21 | -1.55% | 201,288 |
| Jul 28, 2026 | 75.36 | 75.76 | 75.11 | 75.57 | 75.37 | 0.21% | 83,538 |
| Jul 27, 2026 | 75.87 | 76.00 | 75.11 | 75.41 | 75.21 | 0.21% | 88,755 |
| Jul 24, 2026 | 75.21 | 75.79 | 75.13 | 75.25 | 75.05 | 0.09% | 78,928 |
| Jul 23, 2026 | 75.29 | 75.53 | 74.92 | 75.18 | 74.98 | -1.22% | 89,622 |
| Jul 22, 2026 | 75.98 | 76.36 | 75.98 | 76.11 | 75.91 | -0.11% | 320,330 |
| Jul 21, 2026 | 75.98 | 76.22 | 75.77 | 76.19 | 75.99 | 0.93% | 121,309 |
| Jul 20, 2026 | 75.94 | 76.10 | 75.44 | 75.49 | 75.29 | -0.16% | 125,618 |
| Jul 17, 2026 | 75.25 | 75.93 | 75.18 | 75.61 | 75.41 | -0.74% | 90,335 |
| Jul 16, 2026 | 76.37 | 76.59 | 75.90 | 76.17 | 75.97 | -0.57% | 115,884 |
| Jul 15, 2026 | 76.56 | 76.68 | 76.13 | 76.61 | 76.41 | 0.42% | 257,194 |
| Jul 14, 2026 | 76.02 | 76.34 | 75.99 | 76.29 | 76.09 | 0.58% | 181,155 |
| Jul 13, 2026 | 76.18 | 76.35 | 75.72 | 75.85 | 75.65 | -0.78% | 112,849 |
| Jul 10, 2026 | 76.19 | 76.52 | 75.92 | 76.45 | 76.25 | 0.37% | 73,095 |