Skip to main content
logo
iShares MSCI USA ETF (MLRG)
NYSEARCA: MLRG · Real-Time Price · USD
104.67
-1.94 (-1.82%)
Oct 30, 2026, 4:00 PM EDT - Market closed

MLRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2026105.50105.50104.12104.67104.67-1.82%8,547
Oct 29, 2026106.50106.74106.32106.61106.61-0.43%3,068
Oct 28, 2026106.90107.08106.65107.07107.070.37%11,370
Oct 27, 2026106.47106.84106.47106.67106.670.60%9,275
Oct 26, 2026105.57106.32105.57106.03106.030.63%18,278
Oct 23, 2026105.28105.78105.28105.37105.37-0.43%17,948
Oct 22, 2026106.18106.24105.57105.83105.83-1.21%92,193
Oct 21, 2026106.85107.33106.56107.13107.130.58%9,570
Oct 20, 2026106.09106.91105.97106.51106.510.22%5,366
Oct 19, 2026106.27106.65106.18106.28106.280.47%8,082
Oct 16, 2026106.86107.08105.65105.79105.79-1.15%7,282
Oct 15, 2026106.30107.12106.17107.02107.020.28%6,690
Oct 14, 2026107.42107.69106.36106.72106.72-1.09%8,531
Oct 13, 2026107.87107.97107.72107.90107.90-0.02%5,265
Oct 12, 2026108.02108.12107.82107.92107.92-0.06%8,463
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