LRGF

USA Multifactor Ishares Edge MSCI ETF

$30.19 0.54 (1.76%)
13:32 EDT LRGF Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.53 (1.76%)
P/E:       -
Market Cap:       928.34M
EPS:       -
Volume:       287,358
Day's Range:       30.16 - 30.45
52wk Range:       26.47 - 34.22
Previous Close:       30.73
Historical Data for LRGF
Date Open High Low Volume Close Change %
05/22/19 30.80 30.85 30.67 147,553 30.73 -0.16   -0.52%
05/21/19 30.72 30.95 30.72 453,121 30.90 0.32   1.05%
05/20/19 30.52 30.70 30.48 208,729 30.57 -0.14   -0.46%
05/17/19 30.68 31.03 30.67 250,100 30.71 -0.21   -0.68%
05/16/19 30.74 31.09 30.74 110,283 30.92 0.22   0.72%
05/15/19 30.41 30.76 30.33 278,241 30.70 0.09   0.29%
05/14/19 30.45 30.78 30.45 170,726 30.61 0.28   0.92%
05/13/19 30.58 30.63 30.17 352,093 30.33 -0.82   -2.63%
05/10/19 30.86 31.22 30.51 373,800 31.15 0.17   0.55%
05/09/19 30.84 31.05 30.61 215,048 30.98 -0.14   -0.45%
05/08/19 31.17 31.30 31.09 532,102 31.12 -0.10   -0.32%
05/07/19 31.46 31.48 31.02 212,823 31.22 -0.52   -1.64%
05/06/19 31.37 31.78 31.37 151,743 31.74 -0.16   -0.50%
05/03/19 31.77 31.92 31.74 240,700 31.90 0.27   0.85%
05/02/19 31.67 31.77 31.39 124,340 31.63 -0.04   -0.13%
05/01/19 32.06 32.06 31.67 127,472 31.67 -0.31   -0.97%
04/30/19 31.93 32.00 31.68 177,933 31.98 0.10   0.31%
04/29/19 31.93 31.95 31.86 116,754 31.88 0.00   0.00%
04/26/19 31.74 31.89 31.65 105,800 31.88 0.04   0.13%
04/25/19 31.93 31.96 31.72 271,064 31.84 -0.15   -0.47%
04/24/19 32.00 32.10 31.98 114,803 31.99 -0.04   -0.12%
04/23/19 31.76 32.06 31.76 259,391 32.03 0.35   1.10%
04/22/19 31.65 31.73 31.63 297,909 31.68 -0.03   -0.09%
04/18/19 31.70 31.75 31.55 506,500 31.71 0.11   0.35%
04/17/19 31.86 31.86 31.55 151,412 31.60 -0.09   -0.28%
04/16/19 31.98 31.99 31.65 463,589 31.69 -0.20   -0.63%
04/15/19 31.93 31.93 31.82 149,651 31.89 -0.02   -0.06%
04/12/19 32.02 32.06 31.81 106,800 31.91 0.06   0.19%
04/11/19 31.88 31.95 31.77 219,569 31.85 0.01   0.03%
04/10/19 31.69 31.84 31.64 190,556 31.84 0.20   0.63%
04/09/19 31.76 31.76 31.57 2,020,193 31.64 -0.20   -0.63%
04/08/19 31.80 31.85 31.72 293,715 31.84 -0.02   -0.06%
04/05/19 31.70 31.87 31.70 132,500 31.86 0.23   0.73%
04/04/19 31.57 31.65 31.49 116,455 31.63 0.11   0.35%
04/03/19 31.55 31.65 31.44 242,729 31.52 0.13   0.41%
04/02/19 31.45 31.45 31.31 180,813 31.39 -0.07   -0.22%
04/01/19 31.28 31.47 31.26 251,779 31.46 0.43   1.39%
03/29/19 30.98 31.05 30.89 285,300 31.03 0.21   0.68%
03/28/19 30.81 30.92 30.62 168,876 30.82 0.11   0.36%
03/27/19 30.83 30.92 30.52 363,970 30.71 -0.09   -0.29%
03/26/19 30.83 30.96 30.63 124,020 30.80 0.13   0.42%
03/25/19 30.67 30.82 30.51 414,853 30.67 -0.06   -0.20%
03/22/19 31.24 31.28 30.72 239,800 30.73 -0.67   -2.13%
03/21/19 30.84 31.45 30.84 260,866 31.40 0.50   1.62%
03/20/19 31.15 31.17 30.80 223,922 30.90 -0.39   -1.25%
03/19/19 31.45 31.53 31.20 184,629 31.29 -0.04   -0.13%
03/18/19 31.21 31.34 31.17 203,739 31.33 0.18   0.58%
03/15/19 31.12 31.30 31.12 298,000 31.15 0.09   0.29%
03/14/19 31.08 31.09 30.97 342,794 31.06 -0.02   -0.06%
03/13/19 30.98 31.19 30.98 335,365 31.08 0.20   0.65%
03/12/19 30.83 30.95 30.80 267,922 30.88 0.09   0.29%
03/11/19 30.44 30.79 30.44 644,288 30.79 0.44   1.45%
03/08/19 30.20 30.35 30.14 409,200 30.35 -0.10   -0.33%
03/07/19 30.68 30.68 30.35 347,122 30.45 -0.26   -0.85%
03/06/19 31.00 31.00 30.70 103,269 30.71 -0.29   -0.94%
03/05/19 31.10 31.10 30.92 125,712 31.00 -0.06   -0.19%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!