iShares U.S. Equity Factor ETF (LRGF)
NYSEARCA: LRGF · Real-Time Price · USD
78.11
+0.30 (0.38%)
Aug 25, 2026, 9:36 AM EDT - Market open
LRGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 77.80 | 77.97 | 77.68 | 77.81 | 77.81 | -0.19% | 113,786 |
| Aug 21, 2026 | 77.99 | 78.17 | 77.84 | 77.96 | 77.96 | 0.43% | 105,789 |
| Aug 20, 2026 | 78.09 | 78.23 | 77.60 | 77.63 | 77.63 | -0.91% | 103,544 |
| Aug 19, 2026 | 78.62 | 78.74 | 78.29 | 78.34 | 78.34 | 0.01% | 128,958 |
| Aug 18, 2026 | 78.46 | 78.56 | 78.31 | 78.34 | 78.34 | -0.65% | 76,814 |
| Aug 17, 2026 | 79.22 | 79.32 | 78.85 | 78.85 | 78.85 | -0.48% | 270,910 |
| Aug 14, 2026 | 79.42 | 79.45 | 79.15 | 79.23 | 79.23 | -0.15% | 64,202 |
| Aug 13, 2026 | 79.07 | 79.40 | 79.03 | 79.35 | 79.35 | 0.75% | 66,629 |
| Aug 12, 2026 | 78.91 | 78.95 | 78.71 | 78.76 | 78.76 | 0.31% | 86,349 |
| Aug 11, 2026 | 78.94 | 78.94 | 78.43 | 78.52 | 78.52 | -0.33% | 63,418 |
| Aug 10, 2026 | 78.71 | 78.96 | 78.69 | 78.78 | 78.78 | -0.01% | 85,567 |
| Aug 7, 2026 | 78.52 | 78.85 | 78.38 | 78.79 | 78.79 | 0.84% | 188,653 |
| Aug 6, 2026 | 78.33 | 78.58 | 78.08 | 78.13 | 78.13 | -0.31% | 113,151 |
| Aug 5, 2026 | 78.95 | 79.06 | 78.30 | 78.37 | 78.37 | -0.09% | 141,353 |
| Aug 4, 2026 | 77.35 | 78.59 | 77.35 | 78.44 | 78.44 | 1.84% | 110,932 |
| Aug 3, 2026 | 76.27 | 77.11 | 76.27 | 77.02 | 77.02 | 1.21% | 72,249 |
| 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 |