Skip to main content
logo
iShares U.S. Equity Factor ETF (LRGF)
NYSEARCA: LRGF · Real-Time Price · USD
76.45
+0.28 (0.37%)
Jul 10, 2026, 4:00 PM EDT - Market closed

LRGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202676.1976.5275.9276.4576.450.37%73,095
Jul 9, 202675.7276.2575.7276.1776.170.87%109,997
Jul 8, 202675.2375.5574.8775.5175.51-0.24%101,725
Jul 7, 202675.9476.0075.4075.6975.69-0.43%105,580
Jul 6, 202675.6876.1475.6876.0276.020.89%146,780
Jul 2, 202675.6976.1274.8775.3575.35-0.23%196,881
Jul 1, 202675.3375.9075.1775.5275.52-0.15%253,429
Jun 30, 202675.1275.7275.1175.6375.630.64%170,229
Jun 29, 202674.6975.1874.3375.1575.151.13%189,253
Jun 26, 202673.9674.7073.8074.3174.31-0.07%140,734
Jun 25, 202674.9174.9874.2274.3674.360.03%896,378
Jun 24, 202674.5175.1374.1974.3474.34-0.20%147,270
Jun 23, 202674.2674.9474.2574.4974.49-1.26%165,009
Jun 22, 202675.6875.9275.2875.4475.44-0.24%127,036
Jun 18, 202675.8575.8575.4275.6275.620.88%226,453
Jun 17, 202675.9576.1074.8474.9674.96-1.19%193,940
Jun 16, 202676.3176.4475.8675.8675.86-0.54%128,457
Jun 15, 202676.2076.5776.2076.2776.271.43%173,177
Jun 12, 202675.2075.6374.7575.3975.200.57%119,608
Jun 11, 202673.8975.1673.6974.9674.771.85%155,834
Jun 10, 202674.3574.8873.5673.6073.41-1.55%121,481
Jun 9, 202675.4175.5873.2974.7674.57-0.37%107,806
Jun 8, 202675.3975.6274.9475.0474.850.25%141,912
Jun 5, 202676.3576.3574.6774.8574.66-2.51%77,020
Jun 4, 202676.2576.9376.1676.7876.580.34%123,081
Jun 3, 202676.8776.9276.5076.5276.32-0.71%113,468
Jun 2, 202676.9477.1576.8777.0776.870.18%120,849
Jun 1, 202676.4277.1076.4276.9376.730.60%156,955
May 29, 202676.3076.6076.2876.4776.270.55%181,730
May 28, 202675.5176.0675.4476.0575.860.73%128,326
May 27, 202675.5875.6275.3475.5075.31-0.07%140,941
May 26, 202675.4275.7175.3875.5575.360.71%95,675
May 22, 202674.9175.2674.8875.0274.830.59%225,687
May 21, 202673.9974.7673.9174.5874.390.39%189,858
May 20, 202673.6074.3173.4574.2974.101.17%278,780
May 19, 202673.5773.7773.2973.4373.24-0.61%143,465
May 18, 202673.9974.0673.4173.8873.69-0.08%118,315
May 15, 202674.1374.3273.8573.9473.75-1.07%269,557
May 14, 202674.4374.8774.3974.7474.550.93%164,609
May 13, 202673.8174.2073.5274.0573.860.42%118,596
May 12, 202673.6773.7973.1073.7473.55-0.15%117,598
May 11, 202673.6073.9873.6073.8573.660.15%73,384
May 8, 202673.6273.8373.6273.7473.550.61%72,129
May 7, 202673.7873.8873.1873.2973.10-0.52%75,929
May 6, 202673.1573.7473.0973.6773.481.21%117,881
May 5, 202672.4672.9172.4672.7972.601.03%139,067
May 4, 202672.2272.4771.7572.0571.87-0.28%86,525
May 1, 202672.2872.5972.2572.2572.070.40%132,389
Apr 30, 202671.6672.0671.3171.9671.780.71%89,516
Apr 29, 202671.5371.5471.2371.4571.27-0.15%141,002