LRGF
USA Multifactor Ishares Edge MSCI ETF
$30.19
0.54 (1.76%)
LRGF Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
LRGF Stock Predictions, Articles, and USA Multifactor Ishares Edge MSCI ETF News
5 Smart-Beta ETFs to Replace Your Actively Managed Funds
Smart-beta ETFs are overtaking active funds and that's a good thing. Here are 5 that make perfect replacements for your expensive mutual funds.
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!
