iShares U.S. Equity Factor ETF (LRGF) Historical Stock Data
53.13 ↑0.58 (1.10%)
As of May 6, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, LRGF is down -0.16% a day on average. There have been 14 days where iShares U.S. Equity Factor ETF closed green and 16 days where LRGF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 52.79 | 53.13 | ↑$0.34 (0.64%) | 52.76 | 53.13 | 83.64K |
| 2024-05-03 | 52.49 | 52.55 | ↑$0.06 (0.11%) | 52.28 | 52.66 | 55.84K |
| 2024-05-02 | 51.66 | 51.79 | ↑$0.13 (0.25%) | 51.26 | 51.87 | 70.87K |
| 2024-05-01 | 51.43 | 51.30 | ↓$0.13 (-0.25%) | 51.20 | 52.03 | 69.65K |
| 2024-04-30 | 52.21 | 51.45 | ↓$0.76 (-1.46%) | 51.45 | 52.27 | 94.80K |
| 2024-04-29 | 52.34 | 52.39 | ↑$0.05 (0.10%) | 52.13 | 52.41 | 77.35K |
| 2024-04-26 | 51.97 | 52.18 | ↑$0.21 (0.40%) | 51.91 | 52.33 | 48.73K |
| 2024-04-25 | 51.29 | 51.76 | ↑$0.47 (0.92%) | 51.17 | 51.83 | 106.80K |
| 2024-04-24 | 52.06 | 51.96 | ↓$0.10 (-0.19%) | 51.70 | 52.14 | 99.24K |
| 2024-04-23 | 51.47 | 51.90 | ↑$0.43 (0.84%) | 51.44 | 51.99 | 381.03K |
| 2024-04-22 | 51.05 | 51.29 | ↑$0.24 (0.47%) | 50.82 | 51.55 | 68.97K |
| 2024-04-19 | 51.10 | 50.75 | ↓$0.35 (-0.68%) | 50.61 | 51.28 | 548.93K |
| 2024-04-18 | 51.40 | 51.19 | ↓$0.21 (-0.41%) | 51.09 | 51.68 | 106.40K |
| 2024-04-17 | 51.83 | 51.27 | ↓$0.56 (-1.08%) | 51.19 | 51.89 | 92.11K |
| 2024-04-16 | 51.72 | 51.56 | ↓$0.16 (-0.31%) | 51.43 | 51.83 | 87.86K |
| 2024-04-15 | 52.81 | 51.69 | ↓$1.12 (-2.12%) | 51.61 | 52.83 | 82.67K |
| 2024-04-12 | 52.78 | 52.38 | ↓$0.40 (-0.76%) | 52.20 | 52.85 | 68.32K |
| 2024-04-11 | 52.93 | 53.16 | ↑$0.23 (0.43%) | 52.57 | 53.25 | 106.23K |
| 2024-04-10 | 52.67 | 52.75 | ↑$0.08 (0.15%) | 52.57 | 52.98 | 189.67K |
| 2024-04-09 | 53.53 | 53.30 | ↓$0.23 (-0.43%) | 52.84 | 53.53 | 94.38K |
| 2024-04-08 | 53.37 | 53.33 | ↓$0.04 (-0.07%) | 53.25 | 53.44 | 90.56K |
| 2024-04-05 | 52.92 | 53.31 | ↑$0.39 (0.74%) | 52.88 | 53.49 | 124.29K |
| 2024-04-04 | 53.87 | 52.78 | ↓$1.09 (-2.02%) | 52.78 | 53.90 | 1.83M |
| 2024-04-03 | 53.18 | 53.44 | ↑$0.26 (0.49%) | 53.18 | 53.60 | 93.27K |
| 2024-04-02 | 53.21 | 53.34 | ↑$0.13 (0.24%) | 53.06 | 53.34 | 113.81K |
| 2024-04-01 | 53.90 | 53.74 | ↓$0.16 (-0.30%) | 53.62 | 53.94 | 61.95K |
| 2024-03-28 | 53.82 | 53.81 | ↓$0.01 (-0.02%) | 53.79 | 53.96 | 285.21K |
| 2024-03-27 | 53.71 | 53.80 | ↑$0.09 (0.17%) | 53.47 | 53.80 | 128.28K |
| 2024-03-26 | 53.64 | 53.37 | ↓$0.27 (-0.50%) | 53.37 | 53.71 | 105.28K |
| 2024-03-25 | 53.61 | 53.54 | ↓$0.07 (-0.13%) | 53.53 | 53.68 | 91.44K |
Create an account or log in to view more rows.
$LRGF When in doubt
zoom out. ??
$LRGF Green today if ya buy
$LRGF more shorts the better idc
$LRGF green shoots
$LRGF Holding
$LRGF market starting to dump
$LRGF still bullish
$LRGF yeah we're going green today
$LRGF going green
$LRGF prepare your cash to buy dip