Skip to main content
iShares U.S. Equity Factor ETF (LRGF)
NYSEARCA: LRGF · Real-Time Price · USD
69.85
+0.14 (0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed

LRGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202569.8570.1569.7569.8569.850.20%97,379
Dec 4, 202569.7769.8169.5269.7169.710.13%96,362
Dec 3, 202569.2769.7169.2769.6269.620.30%79,595
Dec 2, 202569.5369.6769.2769.4169.410.14%132,528
Dec 1, 202569.1169.6369.1169.3169.31-0.46%160,289
Nov 28, 202569.4469.6569.3869.6369.630.46%65,312
Nov 26, 202569.0969.5469.0469.3169.310.73%139,314
Nov 25, 202568.0668.9167.7668.8168.811.07%125,173
Nov 24, 202567.5068.2067.4268.0868.081.34%127,778
Nov 21, 202566.7467.7366.3967.1867.180.90%358,494
Nov 20, 202568.7168.9166.5366.5866.58-1.65%531,325
Nov 19, 202567.5168.1367.3867.7067.700.24%120,899
Nov 18, 202567.5568.0267.0967.5467.54-0.63%279,356
Nov 17, 202568.5368.8667.6267.9767.97-1.19%232,622
Nov 14, 202568.1769.2567.9868.7968.79-0.07%385,737
Nov 13, 202569.7869.8568.7468.8468.84-1.71%212,294
Nov 12, 202570.2570.2569.9070.0470.040.09%238,407
Nov 11, 202569.7470.1069.6469.9869.980.19%227,453
Nov 10, 202569.5569.9769.2869.8569.851.23%123,769
Nov 7, 202568.5969.0067.9869.0069.000.28%133,094
Nov 6, 202569.4569.5368.6868.8168.81-1.22%185,229
Nov 5, 202569.3770.0169.3169.6669.660.36%249,673
Nov 4, 202569.5169.9069.3669.4169.41-1.22%233,641
Nov 3, 202570.4470.4569.8570.2770.270.23%254,870
Oct 31, 202570.3970.3969.8470.1170.110.26%98,352
Oct 30, 202570.1970.5869.9369.9369.93-1.20%158,628
Oct 29, 202570.9171.0770.4770.7870.78-0.10%102,392
Oct 28, 202570.9471.0670.6570.8570.850.17%90,300
Oct 27, 202570.5370.7570.4670.7370.731.14%146,925
Oct 24, 202569.7870.0669.7869.9369.930.91%81,836
Oct 23, 202568.9569.3868.8969.3069.300.77%47,167
Oct 22, 202569.2269.2268.2968.7768.77-0.69%110,753
Oct 21, 202569.1369.4269.0469.2569.250.23%110,978
Oct 20, 202568.6969.2268.6969.0969.091.02%106,366
Oct 17, 202567.9168.5567.8268.3968.390.51%228,700
Oct 16, 202568.6868.8367.7168.0468.04-0.73%133,505
Oct 15, 202568.8769.1068.1068.5468.540.29%81,413
Oct 14, 202567.7068.6467.5468.3468.34-0.06%102,657
Oct 13, 202568.1668.5168.0568.3868.381.54%122,365
Oct 10, 202569.3369.4567.3167.3467.34-2.65%149,969
Oct 9, 202569.4569.4569.0169.1769.17-0.29%100,863
Oct 8, 202569.1369.3969.1069.3769.370.59%65,658
Oct 7, 202569.3769.3968.7568.9668.96-0.52%68,427
Oct 6, 202569.4469.4969.1669.3269.320.03%98,878
Oct 3, 202569.4669.6969.2369.3069.30-0.12%146,520
Oct 2, 202569.4669.4669.0669.3869.380.20%175,995
Oct 1, 202568.8569.3268.8269.2469.240.23%172,328
Sep 30, 202568.8369.1468.6469.0869.080.23%125,113
Sep 29, 202569.0369.0668.7668.9268.920.25%83,289
Sep 26, 202568.4768.7568.3368.7568.750.64%111,422