iShares U.S. Equity Factor ETF (LRGF)
NYSEARCA: LRGF · Real-Time Price · USD
68.75
+0.44 (0.64%)
Sep 26, 2025, 4:00 PM EDT - Market closed
LRGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 68.47 | 68.75 | 68.33 | 68.75 | 68.75 | 0.64% | 111,422 |
| Sep 25, 2025 | 68.22 | 68.39 | 67.96 | 68.31 | 68.31 | -0.45% | 94,424 |
| Sep 24, 2025 | 69.00 | 69.00 | 68.48 | 68.62 | 68.62 | -0.39% | 76,283 |
| Sep 23, 2025 | 69.23 | 69.31 | 68.76 | 68.89 | 68.89 | -0.51% | 84,538 |
| Sep 22, 2025 | 68.72 | 69.28 | 68.69 | 69.24 | 69.24 | 0.51% | 101,084 |
| Sep 19, 2025 | 68.81 | 68.92 | 68.51 | 68.89 | 68.89 | 0.44% | 120,377 |
| Sep 18, 2025 | 68.52 | 68.84 | 68.44 | 68.59 | 68.59 | 0.65% | 218,325 |
| Sep 17, 2025 | 68.21 | 68.53 | 67.71 | 68.15 | 68.15 | -0.09% | 382,678 |
| Sep 16, 2025 | 68.38 | 68.40 | 68.12 | 68.21 | 68.21 | -0.47% | 419,148 |
| Sep 15, 2025 | 68.45 | 68.57 | 68.40 | 68.53 | 68.33 | 0.44% | 118,422 |
| Sep 12, 2025 | 68.28 | 68.42 | 68.21 | 68.23 | 68.03 | -0.13% | 137,192 |
| Sep 11, 2025 | 67.88 | 68.39 | 67.88 | 68.32 | 68.12 | 0.92% | 167,345 |
| Sep 10, 2025 | 67.86 | 67.89 | 67.51 | 67.70 | 67.51 | 0.22% | 286,557 |
| Sep 9, 2025 | 67.44 | 67.62 | 67.25 | 67.55 | 67.36 | 0.13% | 119,289 |
| Sep 8, 2025 | 67.39 | 67.57 | 67.31 | 67.46 | 67.27 | 0.37% | 115,222 |
| Sep 5, 2025 | 67.67 | 67.75 | 66.80 | 67.21 | 67.02 | -0.14% | 224,388 |
| Sep 4, 2025 | 66.80 | 67.32 | 66.76 | 67.31 | 67.11 | 0.95% | 184,430 |
| Sep 3, 2025 | 66.58 | 66.71 | 66.35 | 66.67 | 66.48 | 0.39% | 145,803 |
| Sep 2, 2025 | 66.02 | 66.41 | 65.83 | 66.41 | 66.22 | -0.55% | 241,248 |
| Aug 29, 2025 | 67.12 | 67.16 | 66.64 | 66.78 | 66.59 | -0.70% | 113,610 |
| Aug 28, 2025 | 67.12 | 67.30 | 66.94 | 67.25 | 67.06 | 0.25% | 141,012 |
| Aug 27, 2025 | 66.80 | 67.15 | 66.80 | 67.08 | 66.89 | 0.37% | 96,132 |
| Aug 26, 2025 | 66.54 | 66.88 | 66.54 | 66.83 | 66.64 | 0.38% | 102,130 |
| Aug 25, 2025 | 66.70 | 66.85 | 66.56 | 66.58 | 66.39 | -0.37% | 138,449 |
| Aug 22, 2025 | 66.02 | 67.01 | 66.02 | 66.83 | 66.64 | 1.52% | 148,985 |
| Aug 21, 2025 | 65.78 | 66.05 | 65.66 | 65.83 | 65.64 | -0.35% | 124,967 |
| Aug 20, 2025 | 66.19 | 66.19 | 65.55 | 66.06 | 65.87 | -0.24% | 108,536 |
| Aug 19, 2025 | 66.56 | 66.70 | 66.15 | 66.22 | 66.03 | -0.63% | 115,231 |
| Aug 18, 2025 | 66.52 | 66.67 | 66.50 | 66.64 | 66.45 | 0.11% | 668,597 |
| Aug 15, 2025 | 66.86 | 66.86 | 66.49 | 66.57 | 66.38 | -0.22% | 303,620 |
| Aug 14, 2025 | 66.55 | 66.82 | 66.49 | 66.72 | 66.53 | -0.12% | 145,999 |
| Aug 13, 2025 | 66.75 | 66.87 | 66.55 | 66.80 | 66.61 | 0.36% | 129,911 |
| Aug 12, 2025 | 66.08 | 66.59 | 66.00 | 66.56 | 66.37 | 1.20% | 71,362 |
| Aug 11, 2025 | 65.98 | 66.09 | 65.69 | 65.77 | 65.58 | -0.44% | 102,088 |
| Aug 8, 2025 | 65.76 | 66.10 | 65.76 | 66.06 | 65.87 | 0.79% | 111,655 |
| Aug 7, 2025 | 66.01 | 66.02 | 65.25 | 65.54 | 65.35 | -0.15% | 124,404 |
| Aug 6, 2025 | 65.32 | 65.70 | 65.16 | 65.64 | 65.45 | 0.77% | 84,918 |
| Aug 5, 2025 | 65.52 | 65.59 | 65.00 | 65.14 | 64.95 | -0.56% | 155,370 |
| Aug 4, 2025 | 64.93 | 65.51 | 64.93 | 65.51 | 65.32 | 1.57% | 227,806 |
| Aug 1, 2025 | 64.92 | 64.92 | 64.23 | 64.50 | 64.31 | -1.57% | 97,362 |
| Jul 31, 2025 | 66.33 | 66.36 | 65.45 | 65.53 | 65.34 | -0.33% | 174,150 |
| Jul 30, 2025 | 65.94 | 66.15 | 65.50 | 65.75 | 65.56 | -0.14% | 99,948 |
| Jul 29, 2025 | 66.19 | 66.24 | 65.79 | 65.84 | 65.65 | -0.26% | 65,135 |
| Jul 28, 2025 | 66.08 | 66.16 | 65.88 | 66.01 | 65.82 | - | 108,151 |
| Jul 25, 2025 | 65.81 | 66.11 | 65.80 | 66.01 | 65.82 | 0.40% | 62,353 |
| Jul 24, 2025 | 65.83 | 65.94 | 65.73 | 65.75 | 65.56 | - | 68,334 |
| Jul 23, 2025 | 65.46 | 65.76 | 65.38 | 65.75 | 65.56 | 0.87% | 103,562 |
| Jul 22, 2025 | 65.14 | 65.26 | 64.90 | 65.18 | 64.99 | 0.14% | 104,449 |
| Jul 21, 2025 | 65.15 | 65.40 | 65.06 | 65.09 | 64.90 | 0.08% | 99,319 |
| Jul 18, 2025 | 65.24 | 65.24 | 64.90 | 65.04 | 64.85 | 0.05% | 481,608 |