Skip to main content
iShares U.S. Equity Factor ETF (LRGF)
NYSEARCA: LRGF · Real-Time Price · USD
71.56
-0.45 (-0.62%)
At close: Apr 28, 2026, 4:00 PM EDT
71.56
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

LRGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202671.7772.0371.7472.0172.010.10%95,337
Apr 24, 202671.6171.9971.4271.9471.940.77%98,394
Apr 23, 202671.6871.8270.7871.3971.39-0.70%1,252,954
Apr 22, 202671.8271.9471.6671.8971.890.74%89,322
Apr 21, 202671.9072.0371.2671.3671.36-0.54%83,571
Apr 20, 202671.6171.8171.4871.7571.75-0.08%111,119
Apr 17, 202671.3972.0571.3971.8171.811.28%104,078
Apr 16, 202670.7570.9970.5870.9070.900.34%280,602
Apr 15, 202670.2470.7170.1770.6670.660.76%110,653
Apr 14, 202669.5670.1769.5670.1370.131.05%200,609
Apr 13, 202668.3769.4268.3769.4069.401.12%145,781
Apr 10, 202668.8968.9468.5768.6368.63-0.20%154,573
Apr 9, 202668.3768.8568.2068.7768.770.48%153,437
Apr 8, 202668.5468.6168.0768.4468.442.47%106,872
Apr 7, 202666.6166.8566.0766.7966.79-0.09%200,514
Apr 6, 202666.4966.8666.4966.8566.850.53%126,995
Apr 2, 202665.6066.7365.4266.5066.500.12%182,771
Apr 1, 202666.3966.7766.2666.4266.420.64%159,838
Mar 31, 202664.8566.1064.7966.0066.002.92%659,285
Mar 30, 202665.0165.0363.8964.1364.13-0.50%386,516
Mar 27, 202665.1565.1964.3364.4564.45-1.54%148,151
Mar 26, 202666.1166.4065.4365.4665.46-1.67%217,017
Mar 25, 202666.7267.0166.3566.5766.570.57%315,357
Mar 24, 202665.9366.5365.7666.1966.19-0.24%270,945
Mar 23, 202666.4667.0466.1766.3566.351.33%514,080
Mar 20, 202666.3766.3765.1865.4865.48-1.56%177,789
Mar 19, 202666.2066.8366.0966.5266.52-0.21%305,835
Mar 18, 202667.2767.4166.6366.6666.66-1.29%256,406
Mar 17, 202667.6267.9467.5167.5367.530.04%220,982
Mar 16, 202667.4567.7867.3167.5067.320.96%228,807
Mar 13, 202667.4867.8366.7666.8666.69-0.57%464,735
Mar 12, 202667.6967.7667.2267.2467.07-1.44%1,014,581
Mar 11, 202668.3868.5667.8968.2268.04-0.12%122,328
Mar 10, 202668.4768.9468.0668.3068.12-0.31%329,028
Mar 9, 202667.3468.6666.9968.5168.330.68%525,396
Mar 6, 202668.0568.3467.7568.0567.87-1.19%152,345
Mar 5, 202668.8869.1868.2868.8768.69-0.43%266,293
Mar 4, 202668.8269.3468.6269.1768.990.68%364,593
Mar 3, 202668.0868.9467.5268.7068.52-0.81%328,416
Mar 2, 202668.3769.4768.3769.2669.080.23%310,243
Feb 27, 202668.9169.1468.8169.1068.92-0.75%183,584
Feb 26, 202669.8869.9269.1369.6269.44-0.29%225,638
Feb 25, 202669.4269.8969.4269.8269.640.91%86,494
Feb 24, 202668.4969.2668.3769.1969.010.98%159,138
Feb 23, 202669.2569.3768.3668.5268.34-1.34%188,692
Feb 20, 202668.7969.5368.7969.4569.270.59%261,933
Feb 19, 202668.9669.1968.7069.0468.86-0.30%250,909
Feb 18, 202669.0169.5368.9369.2569.070.55%334,301
Feb 17, 202668.6569.0868.2068.8768.690.16%768,930
Feb 13, 202668.7269.2268.2968.7668.580.17%882,946
Feb 12, 202670.0070.1568.5368.6468.46-1.66%654,533
Feb 11, 202670.2570.3069.5369.8069.62-0.03%136,786
Feb 10, 202670.1570.3169.7969.8269.64-0.31%198,278
Feb 9, 202669.5470.2069.5470.0469.860.46%150,104
Feb 6, 202668.6169.8468.6169.7269.542.39%122,403
Feb 5, 202668.4668.7667.9768.0967.91-1.12%217,796
Feb 4, 202669.3069.3268.3968.8668.68-0.55%344,556
Feb 3, 202670.0470.0468.7169.2469.06-1.17%133,837
Feb 2, 202669.4570.2069.4570.0669.880.60%129,875
Jan 30, 202669.7369.9569.2369.6469.46-0.51%162,027
Jan 29, 202670.1670.1969.1270.0069.82-0.13%202,964
Jan 28, 202670.3270.3569.9570.0969.91-0.07%151,103
Jan 27, 202670.0670.2570.0170.1469.960.31%300,571
Jan 26, 202669.6570.0269.6269.9269.740.59%1,270,660
Jan 23, 202669.4069.6669.3369.5169.330.09%134,063
Jan 22, 202669.5469.6969.2969.4569.270.54%185,499
Jan 21, 202668.5669.4168.3769.0868.901.05%325,292
Jan 20, 202668.8569.1168.2968.3668.18-2.06%443,255
Jan 16, 202670.1870.2069.7469.8069.62-0.29%376,904
Jan 15, 202670.2770.3969.9570.0069.820.29%180,189
Jan 14, 202669.9570.0469.4169.8069.62-0.61%197,392
Jan 13, 202670.4470.4670.0270.2370.05-0.24%322,055
Jan 12, 202669.9870.4969.9870.4070.220.09%115,191
Jan 9, 202670.0570.4669.8870.3470.160.50%220,736
Jan 8, 202669.9870.0469.8269.9969.81-0.24%243,599
Jan 7, 202670.4170.5670.1470.1669.98-0.32%484,340
Jan 6, 202670.0970.4669.9670.3970.200.49%149,977
Jan 5, 202669.8770.2469.8770.0469.860.73%89,562
Jan 2, 202669.7669.8669.2269.5369.350.14%285,274
Dec 31, 202569.9669.9669.4169.4369.25-0.74%150,476
Dec 30, 202570.1270.1469.9469.9569.77-0.21%101,052
Dec 29, 202570.0870.2969.9670.1069.92-0.38%122,928
Dec 26, 202570.3670.5270.3170.3770.19-0.02%157,754
Dec 24, 202570.0770.4470.0770.3970.200.33%71,640
Dec 23, 202569.8270.1569.7970.1569.970.34%101,016
Dec 22, 202569.8269.9769.7569.9169.730.60%161,193
Dec 19, 202569.1669.5569.1669.4969.310.86%147,104
Dec 18, 202568.9669.3468.7368.9068.720.78%199,188
Dec 17, 202569.2469.2868.3568.3768.19-1.11%341,671
Dec 16, 202569.2069.3668.7469.1468.96-0.66%209,804
Dec 15, 202570.1070.1069.4969.6069.17-0.14%114,140
Dec 12, 202570.4270.4369.5569.7069.26-1.13%166,462
Dec 11, 202570.0170.5469.8370.5070.060.41%115,369
Dec 10, 202569.6670.3769.5870.2169.770.66%119,613
Dec 9, 202569.6569.9969.6569.7569.310.03%135,296
Dec 8, 202569.9669.9669.5969.7369.29-0.17%165,015
Dec 5, 202569.8570.1569.7569.8569.410.20%97,379
Dec 4, 202569.7769.8169.5269.7169.270.13%96,362
Dec 3, 202569.2769.7169.2769.6269.190.30%79,595
Dec 2, 202569.5369.6769.2769.4168.980.14%132,528