Skip to main content
logo
iShares MSCI USA ETF (MLRG)
NYSEARCA: MLRG · Real-Time Price · USD
107.98
+0.67 (0.62%)
Oct 9, 2026, 4:00 PM EDT - Market closed

MLRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2026107.77108.09107.67107.98107.980.62%222,691
Oct 8, 2026107.41107.52107.04107.31107.31-0.45%7,209
Oct 7, 2026107.75107.88107.67107.79107.79-0.28%3,670
Oct 6, 2026107.93108.34107.90108.09108.090.60%19,712
Oct 5, 2026107.15107.55107.14107.44107.440.66%4,814
Oct 2, 2026106.67106.89106.54106.74106.740.72%7,156
Oct 1, 2026105.93106.08105.36105.98105.980.30%13,004
Sep 30, 2026106.21106.57105.66105.66105.66-0.31%8,438
Sep 29, 2026106.26106.26105.69105.99105.99-0.09%8,304
Sep 28, 2026106.40106.61105.95106.09106.09-0.78%7,810
Sep 25, 2026106.69106.98106.45106.92106.920.45%12,210
Sep 24, 2026105.87106.61105.87106.44106.440.01%9,114
Sep 23, 2026107.20107.20106.40106.43106.43-0.80%27,203
Sep 22, 2026107.38107.40107.13107.29107.290.03%10,717
Sep 21, 2026106.15107.31106.15107.26107.261.62%9,016
Sep 18, 2026105.60105.60105.22105.55105.550.06%20,417
Sep 17, 2026105.54105.54105.14105.48105.481.21%9,303
Sep 16, 2026105.05105.22104.13104.22104.22-0.39%7,096
Sep 15, 2026105.05105.05104.57104.63104.63-0.49%7,446
Sep 14, 2026105.24105.66105.10105.42105.14-0.49%15,071
Sep 11, 2026106.05106.17105.94105.94105.660.86%5,781
Sep 10, 2026105.20105.27104.99105.04104.76-0.62%9,183
Sep 9, 2026105.86105.86105.63105.70105.42-0.46%4,587
Sep 8, 2026106.69106.69106.19106.19105.91-0.52%14,084
Sep 4, 2026106.98107.02106.66106.75106.47-0.36%9,896
Sep 3, 2026106.40107.29106.40107.14106.861.10%8,682
Sep 2, 2026105.71106.09105.56105.97105.690.44%13,120
Sep 1, 2026105.72105.77105.45105.51105.23-0.79%7,584
Aug 31, 2026106.28106.40106.02106.35106.07-0.28%6,700
Aug 28, 2026106.97107.45106.52106.65106.37-0.26%17,030
Aug 27, 2026106.62106.93106.50106.93106.650.73%42,484
Aug 26, 2026106.00106.35105.95106.16105.88-0.04%9,655
Aug 25, 2026106.30106.30105.84106.21105.930.32%8,380
Aug 24, 2026106.08106.25105.74105.87105.59-0.32%15,265
Aug 21, 2026106.23106.42106.00106.21105.930.48%11,193
Aug 20, 2026106.19106.36105.71105.71105.43-0.86%9,384
Aug 19, 2026106.81106.90106.63106.63106.340.15%4,207
Aug 18, 2026106.83106.83106.47106.47106.19-0.69%9,529
Aug 17, 2026107.66107.66107.20107.21106.93-0.43%6,670
Aug 14, 2026107.94107.99107.63107.67107.38-0.19%7,697
Aug 13, 2026107.60108.12107.60107.87107.590.67%9,580
Aug 12, 2026107.33107.33107.10107.15106.870.28%11,352
Aug 11, 2026107.26107.26106.74106.85106.56-0.31%3,647
Aug 10, 2026107.40107.42107.12107.18106.90-0.03%8,361
Aug 7, 2026106.86107.22106.75107.22106.930.69%4,915
Aug 6, 2026106.73106.96106.42106.48106.20-0.12%16,479
Aug 5, 2026107.54107.63106.61106.61106.33-0.20%15,841
Aug 4, 2026105.37107.10105.37106.82106.541.77%16,220
Aug 3, 2026103.70105.08103.70104.96104.681.54%52,547
Jul 31, 2026103.24103.45102.67103.37103.100.68%8,886