Skip to main content
logo
iShares U.S. Equity Factor ETF (LRGF)
NYSEARCA: LRGF · Real-Time Price · USD
71.36
-0.39 (-0.54%)
Apr 21, 2026, 4:00 PM EDT - Market closed

LRGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202671.9072.0371.2671.3671.36-0.54%83,571
Apr 20, 202671.6171.8171.4871.7571.75-0.08%111,119
Apr 17, 202671.3972.0571.3971.8171.811.28%104,078
Apr 16, 202670.7570.9970.5870.9070.900.34%280,602
Apr 15, 202670.2470.7170.1770.6670.660.76%110,653
Apr 14, 202669.5670.1769.5670.1370.131.05%200,609
Apr 13, 202668.3769.4268.3769.4069.401.12%145,781
Apr 10, 202668.8968.9468.5768.6368.63-0.20%154,573
Apr 9, 202668.3768.8568.2068.7768.770.48%153,437
Apr 8, 202668.5468.6168.0768.4468.442.47%106,872
Apr 7, 202666.6166.8566.0766.7966.79-0.09%200,514
Apr 6, 202666.4966.8666.4966.8566.850.53%126,995
Apr 2, 202665.6066.7365.4266.5066.500.12%182,771
Apr 1, 202666.3966.7766.2666.4266.420.64%159,838
Mar 31, 202664.8566.1064.7966.0066.002.92%659,285
Mar 30, 202665.0165.0363.8964.1364.13-0.50%386,516
Mar 27, 202665.1565.1964.3364.4564.45-1.54%148,151
Mar 26, 202666.1166.4065.4365.4665.46-1.67%217,017
Mar 25, 202666.7267.0166.3566.5766.570.57%315,357
Mar 24, 202665.9366.5365.7666.1966.19-0.24%270,945
Mar 23, 202666.4667.0466.1766.3566.351.33%514,080
Mar 20, 202666.3766.3765.1865.4865.48-1.56%177,789
Mar 19, 202666.2066.8366.0966.5266.52-0.21%305,835
Mar 18, 202667.2767.4166.6366.6666.66-1.29%256,406
Mar 17, 202667.6267.9467.5167.5367.530.04%220,982
Mar 16, 202667.4567.7867.3167.5067.320.96%228,807
Mar 13, 202667.4867.8366.7666.8666.69-0.57%464,735
Mar 12, 202667.6967.7667.2267.2467.07-1.44%1,014,581
Mar 11, 202668.3868.5667.8968.2268.04-0.12%122,328
Mar 10, 202668.4768.9468.0668.3068.12-0.31%329,028
Mar 9, 202667.3468.6666.9968.5168.330.68%525,396
Mar 6, 202668.0568.3467.7568.0567.87-1.19%152,345
Mar 5, 202668.8869.1868.2868.8768.69-0.43%266,293
Mar 4, 202668.8269.3468.6269.1768.990.68%364,593
Mar 3, 202668.0868.9467.5268.7068.52-0.81%328,416
Mar 2, 202668.3769.4768.3769.2669.080.23%310,243
Feb 27, 202668.9169.1468.8169.1068.92-0.75%183,584
Feb 26, 202669.8869.9269.1369.6269.44-0.29%225,638
Feb 25, 202669.4269.8969.4269.8269.640.91%86,494
Feb 24, 202668.4969.2668.3769.1969.010.98%159,138
Feb 23, 202669.2569.3768.3668.5268.34-1.34%188,692
Feb 20, 202668.7969.5368.7969.4569.270.59%261,933
Feb 19, 202668.9669.1968.7069.0468.86-0.30%250,909
Feb 18, 202669.0169.5368.9369.2569.070.55%334,301
Feb 17, 202668.6569.0868.2068.8768.690.16%768,930
Feb 13, 202668.7269.2268.2968.7668.580.17%882,946
Feb 12, 202670.0070.1568.5368.6468.46-1.66%654,533
Feb 11, 202670.2570.3069.5369.8069.62-0.03%136,786
Feb 10, 202670.1570.3169.7969.8269.64-0.31%198,278
Feb 9, 202669.5470.2069.5470.0469.860.46%150,104