iShares U.S. Equity Factor ETF (LRGF)
NYSEARCA: LRGF · Real-Time Price · USD
66.80
+0.24 (0.36%)
Aug 13, 2025, 4:00 PM - Market closed
LRGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 66.75 | 66.87 | 66.55 | 66.80 | 66.80 | 0.36% | 129,911 |
| Aug 12, 2025 | 66.08 | 66.59 | 66.00 | 66.56 | 66.56 | 1.20% | 71,362 |
| Aug 11, 2025 | 65.98 | 66.09 | 65.69 | 65.77 | 65.77 | -0.44% | 102,088 |
| Aug 8, 2025 | 65.76 | 66.10 | 65.76 | 66.06 | 66.06 | 0.79% | 111,655 |
| Aug 7, 2025 | 66.01 | 66.02 | 65.25 | 65.54 | 65.54 | -0.15% | 124,404 |
| Aug 6, 2025 | 65.32 | 65.70 | 65.16 | 65.64 | 65.64 | 0.77% | 84,918 |
| Aug 5, 2025 | 65.52 | 65.59 | 65.00 | 65.14 | 65.14 | -0.56% | 155,370 |
| Aug 4, 2025 | 64.93 | 65.51 | 64.93 | 65.51 | 65.51 | 1.57% | 227,806 |
| Aug 1, 2025 | 64.92 | 64.92 | 64.23 | 64.50 | 64.50 | -1.57% | 97,362 |
| Jul 31, 2025 | 66.33 | 66.36 | 65.45 | 65.53 | 65.53 | -0.33% | 174,150 |
| Jul 30, 2025 | 65.94 | 66.15 | 65.50 | 65.75 | 65.75 | -0.14% | 99,948 |
| Jul 29, 2025 | 66.19 | 66.24 | 65.79 | 65.84 | 65.84 | -0.26% | 65,135 |
| Jul 28, 2025 | 66.08 | 66.16 | 65.88 | 66.01 | 66.01 | - | 108,151 |
| Jul 25, 2025 | 65.81 | 66.11 | 65.80 | 66.01 | 66.01 | 0.40% | 62,353 |
| Jul 24, 2025 | 65.83 | 65.94 | 65.73 | 65.75 | 65.75 | - | 68,334 |
| Jul 23, 2025 | 65.46 | 65.76 | 65.38 | 65.75 | 65.75 | 0.87% | 103,562 |
| Jul 22, 2025 | 65.14 | 65.26 | 64.90 | 65.18 | 65.18 | 0.14% | 104,449 |
| Jul 21, 2025 | 65.15 | 65.40 | 65.06 | 65.09 | 65.09 | 0.08% | 99,319 |
| Jul 18, 2025 | 65.24 | 65.24 | 64.90 | 65.04 | 65.04 | 0.05% | 481,608 |
| Jul 17, 2025 | 64.62 | 65.09 | 64.62 | 65.01 | 65.01 | 0.63% | 72,407 |
| Jul 16, 2025 | 64.54 | 64.64 | 63.92 | 64.60 | 64.60 | 0.33% | 101,831 |
| Jul 15, 2025 | 64.95 | 64.95 | 64.36 | 64.39 | 64.39 | -0.45% | 119,094 |
| Jul 14, 2025 | 64.48 | 64.75 | 64.46 | 64.68 | 64.68 | 0.19% | 92,701 |
| Jul 11, 2025 | 64.63 | 64.73 | 64.45 | 64.56 | 64.56 | -0.60% | 81,072 |
| Jul 10, 2025 | 64.86 | 65.06 | 64.65 | 64.95 | 64.95 | 0.22% | 65,555 |
| Jul 9, 2025 | 64.68 | 64.89 | 64.55 | 64.81 | 64.81 | 0.61% | 88,860 |
| Jul 8, 2025 | 64.59 | 64.62 | 64.37 | 64.42 | 64.42 | -0.22% | 123,253 |
| Jul 7, 2025 | 64.69 | 64.84 | 64.25 | 64.56 | 64.56 | -0.62% | 113,294 |
| Jul 3, 2025 | 64.60 | 65.02 | 64.60 | 64.96 | 64.96 | 0.84% | 68,379 |
| Jul 2, 2025 | 64.07 | 64.42 | 64.04 | 64.42 | 64.42 | 0.45% | 102,153 |
| Jul 1, 2025 | 63.96 | 64.24 | 63.85 | 64.13 | 64.13 | - | 143,748 |
| Jun 30, 2025 | 63.95 | 64.21 | 63.79 | 64.13 | 64.13 | 0.69% | 226,584 |
| Jun 27, 2025 | 63.52 | 63.91 | 63.32 | 63.69 | 63.69 | 0.49% | 208,922 |
| Jun 26, 2025 | 63.03 | 63.46 | 63.03 | 63.38 | 63.38 | 0.83% | 386,570 |
| Jun 25, 2025 | 63.00 | 63.06 | 62.74 | 62.86 | 62.86 | -0.10% | 185,004 |
| Jun 24, 2025 | 62.61 | 62.99 | 62.58 | 62.92 | 62.92 | 1.19% | 100,376 |
| Jun 23, 2025 | 61.58 | 62.22 | 61.32 | 62.18 | 62.18 | 0.97% | 438,006 |
| Jun 20, 2025 | 61.97 | 61.98 | 61.42 | 61.58 | 61.58 | -0.13% | 252,341 |
| Jun 18, 2025 | 61.73 | 62.09 | 61.61 | 61.66 | 61.66 | 0.03% | 107,831 |
| Jun 17, 2025 | 61.87 | 62.11 | 61.60 | 61.64 | 61.64 | -0.77% | 111,632 |
| Jun 16, 2025 | 61.94 | 62.32 | 61.94 | 62.12 | 62.12 | 0.68% | 140,348 |
| Jun 13, 2025 | 61.97 | 62.25 | 61.58 | 61.70 | 61.52 | -1.34% | 122,970 |
| Jun 12, 2025 | 62.29 | 62.55 | 62.20 | 62.54 | 62.35 | 0.27% | 173,039 |
| Jun 11, 2025 | 62.64 | 62.77 | 62.24 | 62.37 | 62.19 | -0.30% | 108,234 |
| Jun 10, 2025 | 62.33 | 62.59 | 62.24 | 62.56 | 62.37 | 0.43% | 608,326 |
| Jun 9, 2025 | 62.40 | 62.50 | 62.24 | 62.29 | 62.11 | -0.05% | 109,027 |
| Jun 6, 2025 | 62.28 | 62.44 | 62.14 | 62.32 | 62.14 | 0.86% | 76,921 |
| Jun 5, 2025 | 62.11 | 62.36 | 61.62 | 61.79 | 61.61 | -0.32% | 118,931 |
| Jun 4, 2025 | 62.12 | 62.23 | 61.98 | 61.99 | 61.81 | -0.06% | 76,366 |
| Jun 3, 2025 | 61.53 | 62.07 | 61.53 | 62.03 | 61.85 | 0.81% | 594,882 |