iShares U.S. Equity Factor ETF (LRGF)

NYSEARCA: LRGF · Real-Time Price · USD

75.62

+0.66 (0.88%)

At close: Jun 18, 2026, 4:00 PM EDT

75.59

-0.03 (-0.04%)

After-hours: Jun 18, 2026, 8:00 PM EDT

LRGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	75.85	75.85	75.42	75.62	75.62	0.88%	226,453
Jun 17, 2026	75.95	76.10	74.84	74.96	74.96	-1.19%	193,940
Jun 16, 2026	76.31	76.44	75.86	75.86	75.86	-0.54%	128,457
Jun 15, 2026	76.20	76.57	76.20	76.27	76.27	1.43%	173,177
Jun 12, 2026	75.20	75.63	74.75	75.39	75.20	0.57%	119,608
Jun 11, 2026	73.89	75.16	73.69	74.96	74.77	1.85%	155,834
Jun 10, 2026	74.35	74.88	73.56	73.60	73.41	-1.55%	121,481
Jun 9, 2026	75.41	75.58	73.29	74.76	74.57	-0.37%	107,806
Jun 8, 2026	75.39	75.62	74.94	75.04	74.85	0.25%	141,912
Jun 5, 2026	76.35	76.35	74.67	74.85	74.66	-2.51%	77,020
Jun 4, 2026	76.25	76.93	76.16	76.78	76.58	0.34%	123,081
Jun 3, 2026	76.87	76.92	76.50	76.52	76.32	-0.71%	113,468
Jun 2, 2026	76.94	77.15	76.87	77.07	76.87	0.18%	120,849
Jun 1, 2026	76.42	77.10	76.42	76.93	76.73	0.60%	156,955
May 29, 2026	76.30	76.60	76.28	76.47	76.27	0.55%	181,730
May 28, 2026	75.51	76.06	75.44	76.05	75.86	0.73%	128,326
May 27, 2026	75.58	75.62	75.34	75.50	75.31	-0.07%	140,941
May 26, 2026	75.42	75.71	75.38	75.55	75.36	0.71%	95,675
May 22, 2026	74.91	75.26	74.88	75.02	74.83	0.59%	225,687
May 21, 2026	73.99	74.76	73.91	74.58	74.39	0.39%	189,858
May 20, 2026	73.60	74.31	73.45	74.29	74.10	1.17%	278,780
May 19, 2026	73.57	73.77	73.29	73.43	73.24	-0.61%	143,465
May 18, 2026	73.99	74.06	73.41	73.88	73.69	-0.08%	118,315
May 15, 2026	74.13	74.32	73.85	73.94	73.75	-1.07%	269,557
May 14, 2026	74.43	74.87	74.39	74.74	74.55	0.93%	164,609
May 13, 2026	73.81	74.20	73.52	74.05	73.86	0.42%	118,596
May 12, 2026	73.67	73.79	73.10	73.74	73.55	-0.15%	117,598
May 11, 2026	73.60	73.98	73.60	73.85	73.66	0.15%	73,384
May 8, 2026	73.62	73.83	73.62	73.74	73.55	0.61%	72,129
May 7, 2026	73.78	73.88	73.18	73.29	73.10	-0.52%	75,929
May 6, 2026	73.15	73.74	73.09	73.67	73.48	1.21%	117,881
May 5, 2026	72.46	72.91	72.46	72.79	72.60	1.03%	139,067
May 4, 2026	72.22	72.47	71.75	72.05	71.87	-0.28%	86,525
May 1, 2026	72.28	72.59	72.25	72.25	72.07	0.40%	132,389
Apr 30, 2026	71.66	72.06	71.31	71.96	71.78	0.71%	89,516
Apr 29, 2026	71.53	71.54	71.23	71.45	71.27	-0.15%	141,002
Apr 28, 2026	71.66	71.77	71.36	71.56	71.38	-0.62%	84,751
Apr 27, 2026	71.77	72.03	71.74	72.01	71.83	0.10%	95,337
Apr 24, 2026	71.61	71.99	71.42	71.94	71.76	0.77%	98,394
Apr 23, 2026	71.68	71.82	70.78	71.39	71.21	-0.70%	1,252,954
Apr 22, 2026	71.82	71.94	71.66	71.89	71.71	0.74%	89,322
Apr 21, 2026	71.90	72.03	71.26	71.36	71.18	-0.54%	83,571
Apr 20, 2026	71.61	71.81	71.48	71.75	71.57	-0.08%	111,119
Apr 17, 2026	71.39	72.05	71.39	71.81	71.63	1.28%	104,078
Apr 16, 2026	70.75	70.99	70.58	70.90	70.72	0.34%	280,602
Apr 15, 2026	70.24	70.71	70.17	70.66	70.48	0.76%	110,653
Apr 14, 2026	69.56	70.17	69.56	70.13	69.95	1.05%	200,624
Apr 13, 2026	68.37	69.42	68.37	69.40	69.22	1.12%	145,781
Apr 10, 2026	68.89	68.94	68.57	68.63	68.45	-0.20%	154,573
Apr 9, 2026	68.37	68.85	68.20	68.77	68.59	0.48%	153,437