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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.85 | 70.15 | 69.75 | 69.85 | 69.85 | 0.20% | 97,379 |
| Dec 4, 2025 | 69.77 | 69.81 | 69.52 | 69.71 | 69.71 | 0.13% | 96,362 |
| Dec 3, 2025 | 69.27 | 69.71 | 69.27 | 69.62 | 69.62 | 0.30% | 79,595 |
| Dec 2, 2025 | 69.53 | 69.67 | 69.27 | 69.41 | 69.41 | 0.14% | 132,528 |
| Dec 1, 2025 | 69.11 | 69.63 | 69.11 | 69.31 | 69.31 | -0.46% | 160,289 |
| Nov 28, 2025 | 69.44 | 69.65 | 69.38 | 69.63 | 69.63 | 0.46% | 65,312 |
| Nov 26, 2025 | 69.09 | 69.54 | 69.04 | 69.31 | 69.31 | 0.73% | 139,314 |
| Nov 25, 2025 | 68.06 | 68.91 | 67.76 | 68.81 | 68.81 | 1.07% | 125,173 |
| Nov 24, 2025 | 67.50 | 68.20 | 67.42 | 68.08 | 68.08 | 1.34% | 127,778 |
| Nov 21, 2025 | 66.74 | 67.73 | 66.39 | 67.18 | 67.18 | 0.90% | 358,494 |
| Nov 20, 2025 | 68.71 | 68.91 | 66.53 | 66.58 | 66.58 | -1.65% | 531,325 |
| Nov 19, 2025 | 67.51 | 68.13 | 67.38 | 67.70 | 67.70 | 0.24% | 120,899 |
| Nov 18, 2025 | 67.55 | 68.02 | 67.09 | 67.54 | 67.54 | -0.63% | 279,356 |
| Nov 17, 2025 | 68.53 | 68.86 | 67.62 | 67.97 | 67.97 | -1.19% | 232,622 |
| Nov 14, 2025 | 68.17 | 69.25 | 67.98 | 68.79 | 68.79 | -0.07% | 385,737 |
| Nov 13, 2025 | 69.78 | 69.85 | 68.74 | 68.84 | 68.84 | -1.71% | 212,294 |
| Nov 12, 2025 | 70.25 | 70.25 | 69.90 | 70.04 | 70.04 | 0.09% | 238,407 |
| Nov 11, 2025 | 69.74 | 70.10 | 69.64 | 69.98 | 69.98 | 0.19% | 227,453 |
| Nov 10, 2025 | 69.55 | 69.97 | 69.28 | 69.85 | 69.85 | 1.23% | 123,769 |
| Nov 7, 2025 | 68.59 | 69.00 | 67.98 | 69.00 | 69.00 | 0.28% | 133,094 |
| Nov 6, 2025 | 69.45 | 69.53 | 68.68 | 68.81 | 68.81 | -1.22% | 185,229 |
| Nov 5, 2025 | 69.37 | 70.01 | 69.31 | 69.66 | 69.66 | 0.36% | 249,673 |
| Nov 4, 2025 | 69.51 | 69.90 | 69.36 | 69.41 | 69.41 | -1.22% | 233,641 |
| Nov 3, 2025 | 70.44 | 70.45 | 69.85 | 70.27 | 70.27 | 0.23% | 254,870 |
| Oct 31, 2025 | 70.39 | 70.39 | 69.84 | 70.11 | 70.11 | 0.26% | 98,352 |
| Oct 30, 2025 | 70.19 | 70.58 | 69.93 | 69.93 | 69.93 | -1.20% | 158,628 |
| Oct 29, 2025 | 70.91 | 71.07 | 70.47 | 70.78 | 70.78 | -0.10% | 102,392 |
| Oct 28, 2025 | 70.94 | 71.06 | 70.65 | 70.85 | 70.85 | 0.17% | 90,300 |
| Oct 27, 2025 | 70.53 | 70.75 | 70.46 | 70.73 | 70.73 | 1.14% | 146,925 |
| Oct 24, 2025 | 69.78 | 70.06 | 69.78 | 69.93 | 69.93 | 0.91% | 81,836 |
| Oct 23, 2025 | 68.95 | 69.38 | 68.89 | 69.30 | 69.30 | 0.77% | 47,167 |
| Oct 22, 2025 | 69.22 | 69.22 | 68.29 | 68.77 | 68.77 | -0.69% | 110,753 |
| Oct 21, 2025 | 69.13 | 69.42 | 69.04 | 69.25 | 69.25 | 0.23% | 110,978 |
| Oct 20, 2025 | 68.69 | 69.22 | 68.69 | 69.09 | 69.09 | 1.02% | 106,366 |
| Oct 17, 2025 | 67.91 | 68.55 | 67.82 | 68.39 | 68.39 | 0.51% | 228,700 |
| Oct 16, 2025 | 68.68 | 68.83 | 67.71 | 68.04 | 68.04 | -0.73% | 133,505 |
| Oct 15, 2025 | 68.87 | 69.10 | 68.10 | 68.54 | 68.54 | 0.29% | 81,413 |
| Oct 14, 2025 | 67.70 | 68.64 | 67.54 | 68.34 | 68.34 | -0.06% | 102,657 |
| Oct 13, 2025 | 68.16 | 68.51 | 68.05 | 68.38 | 68.38 | 1.54% | 122,365 |
| Oct 10, 2025 | 69.33 | 69.45 | 67.31 | 67.34 | 67.34 | -2.65% | 149,969 |
| Oct 9, 2025 | 69.45 | 69.45 | 69.01 | 69.17 | 69.17 | -0.29% | 100,863 |
| Oct 8, 2025 | 69.13 | 69.39 | 69.10 | 69.37 | 69.37 | 0.59% | 65,658 |
| Oct 7, 2025 | 69.37 | 69.39 | 68.75 | 68.96 | 68.96 | -0.52% | 68,427 |
| Oct 6, 2025 | 69.44 | 69.49 | 69.16 | 69.32 | 69.32 | 0.03% | 98,878 |
| Oct 3, 2025 | 69.46 | 69.69 | 69.23 | 69.30 | 69.30 | -0.12% | 146,520 |
| Oct 2, 2025 | 69.46 | 69.46 | 69.06 | 69.38 | 69.38 | 0.20% | 175,995 |
| Oct 1, 2025 | 68.85 | 69.32 | 68.82 | 69.24 | 69.24 | 0.23% | 172,328 |
| Sep 30, 2025 | 68.83 | 69.14 | 68.64 | 69.08 | 69.08 | 0.23% | 125,113 |
| Sep 29, 2025 | 69.03 | 69.06 | 68.76 | 68.92 | 68.92 | 0.25% | 83,289 |
| 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 |
| Jul 17, 2025 | 64.62 | 65.09 | 64.62 | 65.01 | 64.82 | 0.63% | 72,407 |