Skip to main content
iShares U.S. Equity Factor ETF (LRGF)
NYSEARCA: LRGF · Real-Time Price · USD
68.32
-0.55 (-0.80%)
Mar 6, 2026, 3:05 PM EST - Market open

LRGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202668.8869.1868.2868.8768.87-0.43%266,293
Mar 4, 202668.8269.3468.6269.1769.170.68%364,578
Mar 3, 202668.0868.9467.5268.7068.70-0.81%328,416
Mar 2, 202668.3769.4768.3769.2669.260.23%310,243
Feb 27, 202668.9169.1468.8169.1069.10-0.75%183,584
Feb 26, 202669.8869.9269.1369.6269.62-0.29%225,638
Feb 25, 202669.4269.8969.4269.8269.820.91%86,044
Feb 24, 202668.4969.2668.3769.1969.190.98%159,138
Feb 23, 202669.2569.3768.3668.5268.52-1.34%188,692
Feb 20, 202668.7969.5368.7969.4569.450.59%261,933
Feb 19, 202668.9669.1968.7069.0469.04-0.30%250,909
Feb 18, 202669.0169.5368.9369.2569.250.55%334,301
Feb 17, 202668.6569.0868.2068.8768.870.16%768,930
Feb 13, 202668.7269.2268.2968.7668.760.17%882,944
Feb 12, 202670.0070.1568.5368.6468.64-1.66%654,532
Feb 11, 202670.2570.3069.5369.8069.80-0.03%136,786
Feb 10, 202670.1570.3169.7969.8269.82-0.31%198,278
Feb 9, 202669.5470.2069.5470.0470.040.46%150,104
Feb 6, 202668.6169.8468.6169.7269.722.39%122,403
Feb 5, 202668.4668.7667.9768.0968.09-1.12%217,788
Feb 4, 202669.3069.3268.3968.8668.86-0.55%344,556
Feb 3, 202670.0470.0468.7169.2469.24-1.17%133,837
Feb 2, 202669.4570.2069.4570.0670.060.60%129,875
Jan 30, 202669.7369.9569.2369.6469.64-0.51%162,027
Jan 29, 202670.1670.1969.1270.0070.00-0.13%202,941
Jan 28, 202670.3270.3569.9570.0970.09-0.07%151,103
Jan 27, 202670.0670.2570.0170.1470.140.31%300,571
Jan 26, 202669.6570.0269.6269.9269.920.59%1,270,660
Jan 23, 202669.4069.6669.3369.5169.510.09%134,063
Jan 22, 202669.5469.6969.2969.4569.450.54%185,499
Jan 21, 202668.5669.4168.3769.0869.081.05%325,292
Jan 20, 202668.8569.1168.2968.3668.36-2.06%443,245
Jan 16, 202670.1870.2069.7469.8069.80-0.29%376,904
Jan 15, 202670.2770.3969.9570.0070.000.29%180,189
Jan 14, 202669.9570.0469.4169.8069.80-0.61%197,392
Jan 13, 202670.4470.4670.0270.2370.23-0.24%322,055
Jan 12, 202669.9870.4969.9870.4070.400.09%115,191
Jan 9, 202670.0570.4669.8870.3470.340.50%220,736
Jan 8, 202669.9870.0469.8269.9969.99-0.24%243,599
Jan 7, 202670.4170.5670.1470.1670.16-0.32%484,340
Jan 6, 202670.0970.4669.9670.3970.390.49%149,977
Jan 5, 202669.8770.2469.8770.0470.040.73%89,562
Jan 2, 202669.7669.8669.2269.5369.530.14%285,274
Dec 31, 202569.9669.9669.4169.4369.43-0.74%150,476
Dec 30, 202570.1270.1469.9469.9569.95-0.21%101,052
Dec 29, 202570.0870.2969.9670.1070.10-0.38%122,928
Dec 26, 202570.3670.5270.3170.3770.37-0.02%157,754
Dec 24, 202570.0770.4470.0770.3970.390.33%71,640
Dec 23, 202569.8270.1569.7970.1570.150.34%101,016
Dec 22, 202569.8269.9769.7569.9169.910.60%161,193
Dec 19, 202569.1669.5569.1669.4969.490.86%147,064
Dec 18, 202568.9669.3468.7368.9068.900.78%199,188
Dec 17, 202569.2469.2868.3568.3768.37-1.11%341,620
Dec 16, 202569.2069.3668.7469.1469.14-0.66%209,804
Dec 15, 202570.1070.1069.4969.6069.35-0.14%114,140
Dec 12, 202570.4270.4369.5569.7069.44-1.13%166,462
Dec 11, 202570.0170.5469.8370.5070.240.41%115,369
Dec 10, 202569.6670.3769.5870.2169.950.66%119,613
Dec 9, 202569.6569.9969.6569.7569.490.03%135,296
Dec 8, 202569.9669.9669.5969.7369.47-0.17%165,015
Dec 5, 202569.8570.1569.7569.8569.590.20%97,379
Dec 4, 202569.7769.8169.5269.7169.450.13%96,362
Dec 3, 202569.2769.7169.2769.6269.370.30%79,595
Dec 2, 202569.5369.6769.2769.4169.160.14%132,528
Dec 1, 202569.1169.6369.1169.3169.06-0.46%160,289
Nov 28, 202569.4469.6569.3869.6369.380.46%65,312
Nov 26, 202569.0969.5469.0469.3169.060.73%139,314
Nov 25, 202568.0668.9167.7668.8168.561.07%125,173
Nov 24, 202567.5068.2067.4268.0867.831.34%127,778
Nov 21, 202566.7467.7366.3967.1866.930.90%358,494
Nov 20, 202568.7168.9166.5366.5866.34-1.65%531,325
Nov 19, 202567.5168.1367.3867.7067.450.24%120,899
Nov 18, 202567.5568.0267.0967.5467.29-0.63%279,356
Nov 17, 202568.5368.8667.6267.9767.72-1.19%232,622
Nov 14, 202568.1769.2567.9868.7968.54-0.07%385,737
Nov 13, 202569.7869.8568.7468.8468.59-1.71%212,294
Nov 12, 202570.2570.2569.9070.0469.780.09%238,407
Nov 11, 202569.7470.1069.6469.9869.720.19%227,453
Nov 10, 202569.5569.9769.2869.8569.591.23%123,769
Nov 7, 202568.5969.0067.9869.0068.750.28%133,094
Nov 6, 202569.4569.5368.6868.8168.56-1.22%185,229
Nov 5, 202569.3770.0169.3169.6669.400.36%249,673
Nov 4, 202569.5169.9069.3669.4169.16-1.22%233,641
Nov 3, 202570.4470.4569.8570.2770.010.23%254,870
Oct 31, 202570.3970.3969.8470.1169.850.26%98,352
Oct 30, 202570.1970.5869.9369.9369.67-1.20%158,628
Oct 29, 202570.9171.0770.4770.7870.52-0.10%102,392
Oct 28, 202570.9471.0670.6570.8570.590.17%90,300
Oct 27, 202570.5370.7570.4670.7370.471.14%146,925
Oct 24, 202569.7870.0669.7869.9369.670.91%81,836
Oct 23, 202568.9569.3868.8969.3069.050.77%47,167
Oct 22, 202569.2269.2268.2968.7768.52-0.69%110,753
Oct 21, 202569.1369.4269.0469.2569.000.23%110,978
Oct 20, 202568.6969.2268.6969.0968.841.02%106,366
Oct 17, 202567.9168.5567.8268.3968.140.51%228,700
Oct 16, 202568.6868.8367.7168.0467.79-0.73%133,505
Oct 15, 202568.8769.1068.1068.5468.290.29%81,413
Oct 14, 202567.7068.6467.5468.3468.09-0.06%102,657
Oct 13, 202568.1668.5168.0568.3868.131.54%122,365
Oct 10, 202569.3369.4567.3167.3467.09-2.65%149,969