iShares U.S. Equity Factor ETF (LRGF) Historical Stock Data
70.37 ↓0.02 (-0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LRGF is down -0.04% a day on average. There have been 18 days where iShares U.S. Equity Factor ETF closed green and 12 days where LRGF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 70.36 | 70.37 | ↑$0.01 (0.01%) | 70.31 | 70.52 | 157.36K |
| 2025-12-24 | 70.07 | 70.39 | ↑$0.32 (0.45%) | 70.07 | 70.44 | 71.63K |
| 2025-12-23 | 69.82 | 70.15 | ↑$0.33 (0.47%) | 69.79 | 70.15 | 100.85K |
| 2025-12-22 | 69.82 | 69.91 | ↑$0.09 (0.13%) | 69.76 | 69.97 | 149.75K |
| 2025-12-19 | 69.16 | 69.49 | ↑$0.33 (0.48%) | 69.16 | 69.55 | 146.75K |
| 2025-12-18 | 69.24 | 68.90 | ↓$0.34 (-0.49%) | 68.76 | 69.34 | 198.38K |
| 2025-12-17 | 69.24 | 68.37 | ↓$0.87 (-1.26%) | 68.36 | 69.28 | 341.09K |
| 2025-12-16 | 69.20 | 69.14 | ↓$0.06 (-0.09%) | 68.74 | 69.36 | 200.35K |
| 2025-12-15 | 70.10 | 69.60 | ↓$0.50 (-0.71%) | 69.49 | 70.10 | 114.14K |
| 2025-12-12 | 70.42 | 69.70 | ↓$0.72 (-1.02%) | 69.57 | 70.43 | 166.03K |
| 2025-12-11 | 70.01 | 70.50 | ↑$0.49 (0.70%) | 69.83 | 70.54 | 114.94K |
| 2025-12-10 | 69.66 | 70.21 | ↑$0.55 (0.79%) | 69.58 | 70.37 | 119.06K |
| 2025-12-09 | 69.65 | 69.75 | ↑$0.10 (0.14%) | 69.65 | 69.99 | 135.30K |
| 2025-12-08 | 69.96 | 69.73 | ↓$0.23 (-0.33%) | 69.59 | 69.96 | 156.31K |
| 2025-12-05 | 69.85 | 69.85 | ↑$0.00 (0.00%) | 69.75 | 70.15 | 92.53K |
| 2025-12-04 | 69.77 | 69.71 | ↓$0.06 (-0.09%) | 69.52 | 69.81 | 84.70K |
| 2025-12-03 | 69.27 | 69.62 | ↑$0.35 (0.51%) | 69.27 | 69.71 | 76.20K |
| 2025-12-02 | 69.53 | 69.41 | ↓$0.12 (-0.17%) | 69.29 | 69.67 | 132.53K |
| 2025-12-01 | 69.11 | 69.31 | ↑$0.20 (0.29%) | 69.11 | 69.63 | 160.29K |
| 2025-11-28 | 69.44 | 69.63 | ↑$0.19 (0.27%) | 69.38 | 69.65 | 65.31K |
| 2025-11-26 | 69.09 | 69.31 | ↑$0.22 (0.32%) | 69.04 | 69.54 | 137.48K |
| 2025-11-25 | 68.06 | 68.81 | ↑$0.75 (1.10%) | 67.76 | 68.91 | 125.17K |
| 2025-11-24 | 67.50 | 68.08 | ↑$0.58 (0.86%) | 67.42 | 68.20 | 127.71K |
| 2025-11-21 | 66.74 | 67.18 | ↑$0.44 (0.66%) | 66.40 | 67.73 | 356.24K |
| 2025-11-20 | 68.71 | 66.58 | ↓$2.13 (-3.10%) | 66.54 | 68.91 | 528.02K |
| 2025-11-19 | 67.51 | 67.70 | ↑$0.19 (0.28%) | 67.39 | 68.10 | 117.82K |
| 2025-11-18 | 67.55 | 67.54 | ↓$0.01 (-0.01%) | 67.09 | 67.99 | 278.86K |
| 2025-11-17 | 68.53 | 67.97 | ↓$0.56 (-0.82%) | 67.63 | 68.86 | 224.49K |
| 2025-11-14 | 68.17 | 68.79 | ↑$0.62 (0.91%) | 67.98 | 69.23 | 377.64K |
| 2025-11-13 | 69.78 | 68.84 | ↓$0.94 (-1.35%) | 68.74 | 69.85 | 206.24K |
Create an account or log in to view more rows.
$LRGF weak
$LRGF I like green candles on my birthday cake
$LRGF Who else bought the dip on Friday?
$LRGF just fucking go already jeesh
$LRGF we like the stock
$LRGF we need those buyers and volume.
$LRGF HOLDING LONG AND STRONG!!!
$LRGF more shorts the better idc
$LRGF Not another do nothing day
$LRGF whats the target for Friday close?