NYSEARCA:LRGF
iShares MSCI USA Multifactor ETF Price (Quote)
$53.48
+0.370 (+0.697%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.61 | $53.53 | Thursday, 9th May 2024 LRGF stock ended at $53.48. This is 0.697% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.81% from a day low at $53.05 to a day high of $53.48. |
| 90 days | $49.92 | $54.00 | |
| 52 weeks | $40.95 | $54.00 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $53.14 | $53.48 | $53.05 | $53.48 | 49 710 |
| May 08, 2024 | $52.89 | $53.18 | $52.89 | $53.11 | 75 508 |
| May 07, 2024 | $53.17 | $53.27 | $53.06 | $53.10 | 72 486 |
| May 06, 2024 | $52.79 | $53.13 | $52.76 | $53.13 | 83 640 |
| May 03, 2024 | $52.49 | $52.65 | $52.28 | $52.55 | 55 835 |
| May 02, 2024 | $51.66 | $51.87 | $51.26 | $51.79 | 70 870 |
| May 01, 2024 | $51.43 | $52.03 | $51.20 | $51.30 | 69 649 |
| Apr 30, 2024 | $52.21 | $52.27 | $51.45 | $51.45 | 94 799 |
| Apr 29, 2024 | $52.34 | $52.43 | $52.13 | $52.39 | 77 354 |
| Apr 26, 2024 | $51.97 | $52.33 | $51.93 | $52.18 | 48 723 |
| Apr 25, 2024 | $51.29 | $51.83 | $51.17 | $51.76 | 106 797 |
| Apr 24, 2024 | $52.06 | $52.14 | $51.70 | $51.96 | 99 243 |
| Apr 23, 2024 | $51.47 | $51.99 | $51.44 | $51.90 | 381 030 |
| Apr 22, 2024 | $51.05 | $51.55 | $50.82 | $51.29 | 68 971 |
| Apr 19, 2024 | $51.10 | $51.28 | $50.61 | $50.75 | 548 929 |
| Apr 18, 2024 | $51.40 | $51.68 | $51.09 | $51.19 | 106 402 |
| Apr 17, 2024 | $51.83 | $51.89 | $51.19 | $51.27 | 92 110 |
| Apr 16, 2024 | $51.72 | $51.84 | $51.43 | $51.56 | 87 861 |
| Apr 15, 2024 | $52.81 | $52.83 | $51.66 | $51.69 | 82 667 |
| Apr 12, 2024 | $52.78 | $52.84 | $52.20 | $52.38 | 68 316 |
| Apr 11, 2024 | $52.93 | $53.26 | $52.54 | $53.16 | 106 234 |
| Apr 10, 2024 | $52.67 | $52.98 | $52.57 | $52.75 | 189 666 |
| Apr 09, 2024 | $53.53 | $53.53 | $52.84 | $53.30 | 94 378 |
| Apr 08, 2024 | $53.37 | $53.44 | $53.25 | $53.33 | 90 559 |
| Apr 05, 2024 | $52.92 | $53.49 | $52.88 | $53.31 | 124 291 |
