iShares U.S. Equity Factor ETF (LRGF)
NYSEARCA: LRGF · Real-Time Price · USD
76.10
+0.54 (0.71%)
Jul 31, 2026, 4:00 PM EDT - Market closed
LRGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 75.90 | 76.21 | 75.18 | 76.10 | 76.10 | 0.71% | 110,023 |
| Jul 30, 2026 | 75.08 | 75.65 | 74.88 | 75.56 | 75.56 | 1.56% | 198,290 |
| Jul 29, 2026 | 75.47 | 75.80 | 74.40 | 74.40 | 74.40 | -1.55% | 201,288 |
| Jul 28, 2026 | 75.36 | 75.76 | 75.11 | 75.57 | 75.57 | 0.21% | 83,438 |
| Jul 27, 2026 | 75.87 | 76.00 | 75.11 | 75.41 | 75.41 | 0.21% | 88,755 |
| Jul 24, 2026 | 75.21 | 75.79 | 75.13 | 75.25 | 75.25 | 0.09% | 78,928 |
| Jul 23, 2026 | 75.29 | 75.53 | 74.92 | 75.18 | 75.18 | -1.22% | 89,621 |
| Jul 22, 2026 | 75.98 | 76.36 | 75.98 | 76.11 | 76.11 | -0.11% | 320,222 |
| Jul 21, 2026 | 75.98 | 76.22 | 75.77 | 76.19 | 76.19 | 0.93% | 121,309 |
| Jul 20, 2026 | 75.94 | 76.10 | 75.44 | 75.49 | 75.49 | -0.16% | 125,617 |
| Jul 17, 2026 | 75.25 | 75.93 | 75.18 | 75.61 | 75.61 | -0.74% | 90,335 |
| Jul 16, 2026 | 76.37 | 76.59 | 75.90 | 76.17 | 76.17 | -0.57% | 115,884 |
| Jul 15, 2026 | 76.56 | 76.68 | 76.13 | 76.61 | 76.61 | 0.42% | 257,194 |
| Jul 14, 2026 | 76.02 | 76.34 | 75.99 | 76.29 | 76.29 | 0.58% | 181,155 |
| Jul 13, 2026 | 76.18 | 76.35 | 75.72 | 75.85 | 75.85 | -0.78% | 112,849 |
| Jul 10, 2026 | 76.19 | 76.52 | 75.92 | 76.45 | 76.45 | 0.37% | 73,095 |
| Jul 9, 2026 | 75.72 | 76.25 | 75.72 | 76.17 | 76.17 | 0.87% | 109,997 |
| Jul 8, 2026 | 75.23 | 75.55 | 74.87 | 75.51 | 75.51 | -0.24% | 101,725 |
| Jul 7, 2026 | 75.94 | 76.00 | 75.40 | 75.69 | 75.69 | -0.43% | 105,580 |
| Jul 6, 2026 | 75.68 | 76.14 | 75.68 | 76.02 | 76.02 | 0.89% | 146,780 |
| Jul 2, 2026 | 75.69 | 76.12 | 74.87 | 75.35 | 75.35 | -0.23% | 196,881 |
| Jul 1, 2026 | 75.33 | 75.90 | 75.17 | 75.52 | 75.52 | -0.15% | 253,429 |
| Jun 30, 2026 | 75.12 | 75.72 | 75.11 | 75.63 | 75.63 | 0.64% | 170,229 |
| Jun 29, 2026 | 74.69 | 75.18 | 74.33 | 75.15 | 75.15 | 1.13% | 189,253 |
| Jun 26, 2026 | 73.96 | 74.70 | 73.80 | 74.31 | 74.31 | -0.07% | 140,734 |
| Jun 25, 2026 | 74.91 | 74.98 | 74.22 | 74.36 | 74.36 | 0.03% | 896,378 |
| Jun 24, 2026 | 74.51 | 75.13 | 74.19 | 74.34 | 74.34 | -0.20% | 147,270 |
| Jun 23, 2026 | 74.26 | 74.94 | 74.25 | 74.49 | 74.49 | -1.26% | 165,009 |
| Jun 22, 2026 | 75.68 | 75.92 | 75.28 | 75.44 | 75.44 | -0.24% | 127,036 |
| 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 |