LRGF Historical Prices
iShares U.S. Equity Factor ETF · daily open, high, low, close & volume
Trading days
249
Period high
79.90
Period low
63.89
Period change
+7.33%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 74.87 | 75.56 | 74.87 | 74.97 | +0.35% | 269,557 |
| Nov 5, 2026 | 77.94 | 77.94 | 74.66 | 74.71 | -4.28% | 241,230 |
| Nov 4, 2026 | 77.73 | 78.26 | 77.72 | 78.05 | +1.43% | 113,028 |
| Nov 3, 2026 | 76.67 | 77.20 | 76.67 | 76.95 | +0.51% | 244,475 |
| Nov 2, 2026 | 77.44 | 77.81 | 76.54 | 76.56 | -0.58% | 394,103 |
| Oct 30, 2026 | 77.70 | 77.70 | 76.51 | 77.01 | -1.90% | 116,125 |
| Oct 29, 2026 | 78.30 | 78.63 | 78.23 | 78.50 | -0.25% | 111,801 |
| Oct 28, 2026 | 78.63 | 78.83 | 78.46 | 78.70 | +0.34% | 120,082 |
| Oct 27, 2026 | 78.26 | 78.56 | 77.98 | 78.43 | +0.60% | 130,321 |
| Oct 26, 2026 | 77.64 | 78.24 | 77.64 | 77.96 | +0.54% | 293,068 |
| Oct 23, 2026 | 77.51 | 77.94 | 77.42 | 77.55 | -0.56% | 266,228 |
| Oct 22, 2026 | 78.25 | 78.39 | 77.74 | 77.98 | -1.35% | 114,837 |
| Oct 21, 2026 | 78.80 | 79.16 | 78.62 | 79.05 | +0.62% | 129,141 |
| Oct 20, 2026 | 78.28 | 78.90 | 78.11 | 78.56 | +0.23% | 284,971 |
| Oct 19, 2026 | 78.48 | 78.77 | 78.33 | 78.38 | +0.49% | 229,373 |
| Oct 16, 2026 | 79.22 | 79.22 | 77.76 | 78.00 | -1.28% | 103,537 |
| Oct 15, 2026 | 78.32 | 79.09 | 78.11 | 79.01 | +0.47% | 132,386 |
| Oct 14, 2026 | 79.14 | 79.36 | 78.40 | 78.64 | -1.14% | 110,566 |
| Oct 13, 2026 | 79.47 | 79.70 | 79.37 | 79.55 | -0.05% | 130,871 |
| Oct 12, 2026 | 79.68 | 79.81 | 79.53 | 79.59 | -0.08% | 188,324 |
| Oct 9, 2026 | 79.37 | 79.73 | 79.33 | 79.65 | +0.63% | 434,082 |
| Oct 8, 2026 | 79.10 | 79.42 | 78.88 | 79.15 | -0.28% | 139,223 |
| Oct 7, 2026 | 79.22 | 79.47 | 79.07 | 79.37 | -0.39% | 115,249 |
| Oct 6, 2026 | 79.61 | 79.90 | 79.61 | 79.68 | +0.53% | 133,661 |
| Oct 5, 2026 | 78.65 | 79.47 | 78.65 | 79.26 | +0.88% | 148,064 |
| Oct 2, 2026 | 78.68 | 78.86 | 78.32 | 78.57 | +0.70% | 241,084 |
| Oct 1, 2026 | 77.99 | 78.15 | 77.47 | 78.02 | +0.22% | 408,801 |
| Sep 30, 2026 | 78.29 | 78.57 | 77.81 | 77.85 | -0.21% | 291,685 |
| Sep 29, 2026 | 78.32 | 78.32 | 77.81 | 78.01 | -0.27% | 410,276 |
| Sep 28, 2026 | 78.41 | 78.58 | 78.02 | 78.22 | -0.71% | 493,594 |
| Sep 25, 2026 | 78.45 | 78.86 | 78.28 | 78.78 | +0.57% | 537,310 |
| Sep 24, 2026 | 77.94 | 78.43 | 77.90 | 78.33 | +0.00% | 264,891 |
| Sep 23, 2026 | 78.83 | 78.83 | 78.22 | 78.33 | -0.76% | 232,015 |
| Sep 22, 2026 | 79.07 | 79.10 | 78.75 | 78.93 | -0.03% | 212,020 |
| Sep 21, 2026 | 78.36 | 79.10 | 78.35 | 78.95 | +1.40% | 87,160 |
| Sep 18, 2026 | 77.91 | 77.95 | 77.59 | 77.86 | +0.05% | 110,214 |
| Sep 17, 2026 | 77.95 | 77.95 | 77.58 | 77.82 | +1.05% | 78,402 |
| Sep 16, 2026 | 77.41 | 77.75 | 76.56 | 77.01 | -0.28% | 88,379 |
| Sep 15, 2026 | 77.49 | 77.53 | 77.04 | 77.23 | -0.69% | 81,605 |
| Sep 14, 2026 | 77.65 | 78.00 | 77.50 | 77.77 | -0.45% | 54,755 |
| Sep 11, 2026 | 78.11 | 78.30 | 78.05 | 78.12 | +0.89% | 61,846 |
| Sep 10, 2026 | 77.39 | 77.68 | 77.33 | 77.43 | -0.55% | 83,971 |
| Sep 9, 2026 | 78.09 | 78.11 | 77.79 | 77.86 | -0.52% | 127,386 |
| Sep 8, 2026 | 78.68 | 78.69 | 78.22 | 78.27 | -0.69% | 62,609 |
| Sep 4, 2026 | 78.89 | 79.00 | 78.70 | 78.81 | -0.29% | 78,729 |
| Sep 3, 2026 | 78.47 | 79.10 | 78.47 | 79.04 | +1.14% | 94,553 |
| Sep 2, 2026 | 77.84 | 78.23 | 77.78 | 78.15 | -0.22% | 88,123 |
| Aug 31, 2026 | 78.30 | 78.40 | 78.04 | 78.32 | -0.20% | 97,613 |
| Aug 28, 2026 | 78.78 | 79.11 | 78.39 | 78.48 | -0.36% | 106,193 |
| Aug 27, 2026 | 78.49 | 78.85 | 78.39 | 78.76 | +0.78% | 286,019 |
| Aug 26, 2026 | 77.89 | 78.29 | 77.89 | 78.15 | +0.12% | 122,009 |
| Aug 25, 2026 | 78.12 | 78.12 | 77.78 | 78.06 | +0.32% | 465,605 |
| Aug 24, 2026 | 77.80 | 77.97 | 77.68 | 77.81 | -0.19% | 113,786 |
| Aug 21, 2026 | 77.99 | 78.17 | 77.84 | 77.96 | +0.43% | 105,793 |
| Aug 20, 2026 | 78.09 | 78.23 | 77.60 | 77.63 | -0.91% | 103,546 |
| Aug 19, 2026 | 78.62 | 78.73 | 78.29 | 78.34 | +0.01% | 128,959 |
| Aug 18, 2026 | 78.46 | 78.56 | 78.31 | 78.33 | -0.65% | 76,815 |
| Aug 17, 2026 | 79.22 | 79.32 | 78.85 | 78.85 | -0.48% | 270,914 |
| Aug 14, 2026 | 79.42 | 79.44 | 79.15 | 79.23 | -0.15% | 64,204 |
| Aug 13, 2026 | 79.07 | 79.40 | 79.03 | 79.35 | +0.75% | 66,530 |
| Aug 12, 2026 | 78.91 | 78.95 | 78.71 | 78.76 | +0.31% | 85,738 |
| Aug 11, 2026 | 78.94 | 78.94 | 78.43 | 78.52 | -0.33% | 63,419 |
| Aug 10, 2026 | 78.71 | 78.96 | 78.69 | 78.78 | -0.01% | 85,567 |
| Aug 7, 2026 | 78.52 | 78.84 | 78.38 | 78.79 | +0.84% | 188,554 |
| Aug 6, 2026 | 78.33 | 78.58 | 78.08 | 78.13 | -0.31% | 112,376 |
| Aug 5, 2026 | 78.95 | 79.06 | 78.30 | 78.37 | -0.09% | 140,204 |
| Aug 4, 2026 | 77.35 | 78.59 | 77.35 | 78.44 | +1.84% | 110,790 |
| Aug 3, 2026 | 76.27 | 77.11 | 76.27 | 77.02 | +1.21% | 72,162 |
| Jul 31, 2026 | 75.90 | 76.21 | 75.18 | 76.10 | +0.71% | 109,959 |
| Jul 30, 2026 | 75.08 | 75.65 | 74.88 | 75.56 | +1.56% | 198,292 |
| Jul 29, 2026 | 75.47 | 75.80 | 74.40 | 74.40 | -1.55% | 201,290 |
| Jul 28, 2026 | 75.36 | 75.75 | 75.11 | 75.57 | +0.21% | 83,538 |
| Jul 27, 2026 | 75.87 | 76.00 | 75.11 | 75.41 | +0.21% | 88,350 |
| Jul 24, 2026 | 75.21 | 75.79 | 75.13 | 75.25 | +0.09% | 78,710 |
| Jul 23, 2026 | 75.29 | 75.53 | 74.92 | 75.18 | -1.22% | 89,009 |
| Jul 22, 2026 | 75.98 | 76.36 | 75.98 | 76.11 | -0.11% | 320,080 |
| Jul 21, 2026 | 75.98 | 76.22 | 75.77 | 76.19 | +0.93% | 121,209 |
| Jul 20, 2026 | 75.94 | 76.10 | 75.44 | 75.49 | -0.16% | 125,321 |
| Jul 17, 2026 | 75.25 | 75.93 | 75.18 | 75.61 | -0.74% | 89,835 |
| Jul 16, 2026 | 76.37 | 76.59 | 75.90 | 76.17 | -0.57% | 115,884 |
| Jul 15, 2026 | 76.56 | 76.68 | 76.13 | 76.61 | +0.42% | 256,595 |
| Jul 14, 2026 | 76.02 | 76.34 | 75.99 | 76.29 | +0.58% | 180,955 |
| Jul 13, 2026 | 76.18 | 76.35 | 75.72 | 75.85 | -0.78% | 112,850 |
| Jul 10, 2026 | 76.19 | 76.52 | 75.92 | 76.45 | +0.37% | 72,047 |
| Jul 9, 2026 | 75.72 | 76.25 | 75.72 | 76.17 | +0.87% | 109,741 |
| Jul 8, 2026 | 75.23 | 75.55 | 74.87 | 75.51 | -0.24% | 101,077 |
| Jul 7, 2026 | 75.94 | 76.00 | 75.40 | 75.69 | -0.43% | 105,581 |
| Jul 6, 2026 | 75.68 | 76.14 | 75.68 | 76.02 | +0.89% | 146,780 |
| Jul 2, 2026 | 75.69 | 76.12 | 74.87 | 75.35 | -0.23% | 196,881 |
| Jul 1, 2026 | 75.33 | 75.89 | 75.17 | 75.52 | -0.15% | 253,430 |
| Jun 30, 2026 | 75.12 | 75.72 | 75.11 | 75.63 | +0.64% | 169,920 |
| Jun 29, 2026 | 74.69 | 75.18 | 74.33 | 75.15 | +1.13% | 189,137 |
| Jun 26, 2026 | 73.96 | 74.70 | 73.80 | 74.31 | -0.07% | 140,734 |
| Jun 25, 2026 | 74.91 | 74.98 | 74.22 | 74.36 | +0.03% | 896,163 |
| Jun 24, 2026 | 74.51 | 75.13 | 74.19 | 74.34 | -0.20% | 145,322 |
| Jun 23, 2026 | 74.26 | 74.94 | 74.25 | 74.49 | -1.26% | 165,009 |
| Jun 22, 2026 | 75.68 | 75.92 | 75.28 | 75.44 | -0.24% | 126,437 |
| Jun 18, 2026 | 75.85 | 75.85 | 75.42 | 75.62 | +0.88% | 226,454 |
| Jun 17, 2026 | 75.95 | 76.10 | 74.83 | 74.96 | -1.19% | 193,915 |
| Jun 16, 2026 | 76.31 | 76.44 | 75.86 | 75.86 | -0.54% | 128,457 |
| Jun 15, 2026 | 76.20 | 76.57 | 76.20 | 76.27 | +1.17% | 172,986 |
| Jun 12, 2026 | 75.20 | 75.63 | 74.75 | 75.39 | +0.57% | 119,609 |
| Jun 11, 2026 | 73.89 | 75.16 | 73.69 | 74.96 | +1.85% | 155,834 |
| Jun 10, 2026 | 74.35 | 74.88 | 73.56 | 73.60 | -1.55% | 121,481 |
| Jun 9, 2026 | 75.41 | 75.58 | 73.29 | 74.76 | -0.37% | 107,806 |
| Jun 8, 2026 | 75.39 | 75.62 | 74.94 | 75.04 | +0.25% | 141,913 |
| Jun 5, 2026 | 76.35 | 76.35 | 74.67 | 74.85 | -2.51% | 77,020 |
| Jun 4, 2026 | 76.25 | 76.93 | 76.16 | 76.78 | +0.34% | 123,082 |
| Jun 3, 2026 | 76.87 | 76.91 | 76.50 | 76.52 | -0.71% | 113,469 |
| Jun 2, 2026 | 76.94 | 77.15 | 76.87 | 77.07 | +0.18% | 120,850 |
| Jun 1, 2026 | 76.42 | 77.10 | 76.42 | 76.93 | +0.60% | 156,955 |
| May 29, 2026 | 76.30 | 76.60 | 76.28 | 76.47 | +0.55% | 181,731 |
| May 28, 2026 | 75.51 | 76.06 | 75.44 | 76.05 | +0.73% | 128,281 |
| May 27, 2026 | 75.58 | 75.61 | 75.34 | 75.50 | -0.07% | 140,916 |
| May 26, 2026 | 75.42 | 75.71 | 75.38 | 75.55 | +0.71% | 95,675 |
| May 22, 2026 | 74.91 | 75.26 | 74.88 | 75.02 | +0.59% | 225,688 |
| May 21, 2026 | 73.99 | 74.76 | 73.91 | 74.58 | +0.39% | 189,769 |
| May 20, 2026 | 73.60 | 74.31 | 73.45 | 74.29 | +1.17% | 278,781 |
| May 19, 2026 | 73.57 | 73.77 | 73.29 | 73.43 | -0.61% | 142,687 |
| May 18, 2026 | 73.99 | 74.06 | 73.41 | 73.88 | -0.08% | 118,316 |
| May 15, 2026 | 74.13 | 74.32 | 73.85 | 73.94 | -1.07% | 269,557 |
| May 14, 2026 | 74.43 | 74.87 | 74.39 | 74.74 | +0.93% | 164,609 |
| May 13, 2026 | 73.81 | 74.20 | 73.52 | 74.05 | +0.42% | 118,596 |
| May 12, 2026 | 73.67 | 73.79 | 73.10 | 73.74 | -0.15% | 117,094 |
| May 11, 2026 | 73.60 | 73.98 | 73.60 | 73.85 | +0.15% | 73,384 |
| May 8, 2026 | 73.62 | 73.83 | 73.62 | 73.74 | +0.61% | 72,129 |
| May 7, 2026 | 73.78 | 73.88 | 73.18 | 73.29 | -0.52% | 75,930 |
| May 6, 2026 | 73.15 | 73.74 | 73.09 | 73.67 | +1.21% | 117,857 |
| May 5, 2026 | 72.46 | 72.91 | 72.46 | 72.79 | +1.03% | 139,068 |
| May 4, 2026 | 72.22 | 72.47 | 71.75 | 72.05 | -0.28% | 86,343 |
| May 1, 2026 | 72.28 | 72.59 | 72.25 | 72.25 | +0.40% | 132,389 |
| Apr 30, 2026 | 71.66 | 72.06 | 71.31 | 71.96 | +0.71% | 89,106 |
| Apr 29, 2026 | 71.53 | 71.54 | 71.22 | 71.45 | -0.15% | 139,701 |
| Apr 28, 2026 | 71.66 | 71.77 | 71.36 | 71.56 | -0.62% | 84,751 |
| Apr 27, 2026 | 71.77 | 72.03 | 71.74 | 72.01 | +0.10% | 94,201 |
| Apr 24, 2026 | 71.61 | 71.99 | 71.42 | 71.94 | +0.77% | 98,845 |
| Apr 23, 2026 | 71.68 | 71.82 | 70.78 | 71.39 | -0.70% | 1,252,955 |
| Apr 22, 2026 | 71.82 | 71.94 | 71.66 | 71.89 | +0.74% | 89,322 |
| Apr 21, 2026 | 71.90 | 72.03 | 71.26 | 71.36 | -0.54% | 83,471 |
| Apr 20, 2026 | 71.61 | 71.81 | 71.47 | 71.75 | -0.08% | 111,119 |
| Apr 17, 2026 | 71.39 | 72.05 | 71.39 | 71.81 | +1.28% | 104,079 |
| Apr 16, 2026 | 70.75 | 70.99 | 70.58 | 70.90 | +0.34% | 280,602 |
| Apr 15, 2026 | 70.24 | 70.71 | 70.17 | 70.66 | +0.76% | 110,653 |
| Apr 14, 2026 | 69.56 | 70.17 | 69.56 | 70.13 | +1.05% | 200,625 |
| Apr 13, 2026 | 68.37 | 69.42 | 68.37 | 69.40 | +1.12% | 145,781 |
| Apr 10, 2026 | 68.89 | 68.94 | 68.56 | 68.63 | -0.20% | 154,573 |
| Apr 9, 2026 | 68.37 | 68.85 | 68.20 | 68.77 | +0.48% | 153,237 |
| Apr 8, 2026 | 68.54 | 68.61 | 68.07 | 68.44 | +2.47% | 106,872 |
| Apr 7, 2026 | 66.61 | 66.85 | 66.07 | 66.79 | -0.09% | 200,515 |
| Apr 6, 2026 | 66.49 | 66.86 | 66.49 | 66.85 | +0.53% | 126,995 |
| Apr 2, 2026 | 65.60 | 66.73 | 65.42 | 66.50 | +0.12% | 182,797 |
| Apr 1, 2026 | 66.39 | 66.77 | 66.26 | 66.42 | +0.64% | 159,938 |
| Mar 31, 2026 | 64.85 | 66.10 | 64.79 | 66.00 | +2.92% | 659,287 |
| Mar 30, 2026 | 65.01 | 65.03 | 63.89 | 64.13 | -0.50% | 386,516 |
| Mar 27, 2026 | 65.15 | 65.19 | 64.33 | 64.45 | -1.54% | 148,157 |
| Mar 26, 2026 | 66.11 | 66.39 | 65.43 | 65.46 | -1.67% | 217,018 |
| Mar 25, 2026 | 66.72 | 67.00 | 66.35 | 66.57 | +0.57% | 315,357 |
| Mar 24, 2026 | 65.93 | 66.53 | 65.76 | 66.19 | -0.24% | 270,945 |
| Mar 23, 2026 | 66.46 | 67.04 | 66.17 | 66.35 | +1.33% | 514,081 |
| Mar 20, 2026 | 66.37 | 66.37 | 65.18 | 65.48 | -1.56% | 177,660 |
| Mar 19, 2026 | 66.20 | 66.83 | 66.09 | 66.52 | -0.21% | 305,836 |
| Mar 18, 2026 | 67.27 | 67.41 | 66.63 | 66.66 | -1.29% | 256,406 |
| Mar 17, 2026 | 67.62 | 67.94 | 67.51 | 67.53 | +0.04% | 220,909 |
| Mar 16, 2026 | 67.45 | 67.78 | 67.31 | 67.50 | +0.96% | 228,807 |
| Mar 13, 2026 | 67.48 | 67.83 | 66.76 | 66.86 | -0.57% | 464,735 |
| Mar 12, 2026 | 67.69 | 67.76 | 67.22 | 67.24 | -1.44% | 1,014,581 |
| Mar 11, 2026 | 68.38 | 68.56 | 67.89 | 68.22 | -0.12% | 122,328 |
| Mar 10, 2026 | 68.47 | 68.94 | 68.06 | 68.30 | -0.31% | 329,028 |
| Mar 9, 2026 | 67.34 | 68.66 | 66.99 | 68.51 | +0.68% | 525,397 |
| Mar 6, 2026 | 68.05 | 68.34 | 67.75 | 68.05 | -1.19% | 152,345 |
| Mar 5, 2026 | 68.88 | 69.18 | 68.28 | 68.87 | -0.43% | 266,294 |
| Mar 4, 2026 | 68.82 | 69.34 | 68.62 | 69.17 | +0.68% | 364,593 |
| Mar 3, 2026 | 68.08 | 68.94 | 67.52 | 68.70 | -0.81% | 328,416 |
| Mar 2, 2026 | 68.37 | 69.47 | 68.37 | 69.26 | +0.23% | 310,244 |
| Feb 27, 2026 | 68.91 | 69.14 | 68.81 | 69.10 | -0.75% | 183,585 |
| Feb 26, 2026 | 69.88 | 69.92 | 69.13 | 69.62 | -0.29% | 225,639 |
| Feb 25, 2026 | 69.42 | 69.89 | 69.42 | 69.82 | +0.91% | 86,495 |
| Feb 24, 2026 | 68.49 | 69.26 | 68.37 | 69.19 | +0.98% | 159,138 |
| Feb 23, 2026 | 69.25 | 69.36 | 68.36 | 68.52 | -1.34% | 188,692 |
| Feb 20, 2026 | 68.79 | 69.53 | 68.79 | 69.45 | +0.59% | 261,933 |
| Feb 19, 2026 | 68.96 | 69.19 | 68.70 | 69.04 | -0.30% | 250,909 |
| Feb 18, 2026 | 69.01 | 69.53 | 68.93 | 69.25 | +0.55% | 334,301 |
| Feb 17, 2026 | 68.65 | 69.08 | 68.20 | 68.87 | +0.16% | 768,930 |
| Feb 13, 2026 | 68.72 | 69.22 | 68.29 | 68.76 | +0.17% | 882,946 |
| Feb 12, 2026 | 70.00 | 70.15 | 68.53 | 68.64 | -1.66% | 654,533 |
| Feb 11, 2026 | 70.25 | 70.30 | 69.53 | 69.80 | -0.03% | 136,786 |
| Feb 10, 2026 | 70.15 | 70.31 | 69.79 | 69.82 | -0.31% | 198,278 |
| Feb 9, 2026 | 69.54 | 70.20 | 69.54 | 70.04 | +0.46% | 150,104 |
| Feb 6, 2026 | 68.61 | 69.84 | 68.61 | 69.72 | +2.39% | 122,403 |
| Feb 5, 2026 | 68.48 | 68.76 | 67.97 | 68.09 | -1.12% | 217,796 |
| Feb 4, 2026 | 69.30 | 69.32 | 68.39 | 68.86 | -0.55% | 344,556 |
| Feb 3, 2026 | 70.04 | 70.04 | 68.71 | 69.24 | -1.17% | 133,837 |
| Feb 2, 2026 | 69.45 | 70.20 | 69.45 | 70.06 | +0.60% | 129,875 |
| Jan 30, 2026 | 69.73 | 69.95 | 69.23 | 69.64 | -0.51% | 162,027 |
| Jan 29, 2026 | 70.16 | 70.19 | 69.12 | 70.00 | -0.13% | 202,964 |
| Jan 28, 2026 | 70.32 | 70.34 | 69.95 | 70.09 | -0.07% | 151,103 |
| Jan 27, 2026 | 70.06 | 70.25 | 70.01 | 70.14 | +0.31% | 300,571 |
| Jan 26, 2026 | 69.65 | 70.02 | 69.62 | 69.92 | +0.59% | 1,270,660 |
| Jan 23, 2026 | 69.40 | 69.66 | 69.33 | 69.51 | +0.09% | 134,063 |
| Jan 22, 2026 | 69.54 | 69.69 | 69.29 | 69.45 | +0.54% | 185,499 |
| Jan 21, 2026 | 68.56 | 69.41 | 68.37 | 69.08 | +1.05% | 325,292 |
| Jan 20, 2026 | 68.85 | 69.11 | 68.29 | 68.36 | -2.06% | 443,255 |
| Jan 16, 2026 | 70.18 | 70.20 | 69.74 | 69.80 | -0.29% | 376,904 |
| Jan 15, 2026 | 70.27 | 70.39 | 69.95 | 70.00 | +0.29% | 180,189 |
| Jan 14, 2026 | 69.95 | 70.04 | 69.41 | 69.80 | -0.61% | 197,392 |
| Jan 13, 2026 | 70.44 | 70.46 | 70.01 | 70.23 | -0.24% | 322,055 |
| Jan 12, 2026 | 69.98 | 70.48 | 69.98 | 70.40 | +0.09% | 115,191 |
| Jan 9, 2026 | 70.05 | 70.46 | 69.88 | 70.34 | +0.50% | 220,736 |
| Jan 8, 2026 | 69.98 | 70.03 | 69.82 | 69.99 | -0.24% | 243,599 |
| Jan 7, 2026 | 70.41 | 70.56 | 70.14 | 70.16 | -0.32% | 484,340 |
| Jan 6, 2026 | 70.09 | 70.46 | 69.96 | 70.39 | +0.49% | 149,977 |
| Jan 5, 2026 | 69.87 | 70.24 | 69.87 | 70.04 | +0.73% | 89,562 |
| Jan 2, 2026 | 69.76 | 69.86 | 69.22 | 69.53 | +0.14% | 285,274 |
| Dec 31, 2025 | 69.96 | 69.96 | 69.41 | 69.43 | -0.74% | 150,476 |
| Dec 30, 2025 | 70.12 | 70.14 | 69.94 | 69.95 | -0.21% | 101,052 |
| Dec 29, 2025 | 70.08 | 70.29 | 69.96 | 70.10 | -0.38% | 122,928 |
| Dec 26, 2025 | 70.36 | 70.52 | 70.31 | 70.37 | -0.02% | 157,754 |
| Dec 24, 2025 | 70.07 | 70.44 | 70.07 | 70.39 | +0.33% | 71,640 |
| Dec 23, 2025 | 69.82 | 70.15 | 69.79 | 70.15 | +0.34% | 101,016 |
| Dec 22, 2025 | 69.82 | 69.97 | 69.75 | 69.91 | +0.60% | 161,093 |
| Dec 19, 2025 | 69.16 | 69.55 | 69.16 | 69.49 | +0.86% | 146,704 |
| Dec 18, 2025 | 68.96 | 69.34 | 68.73 | 68.90 | +0.78% | 199,088 |
| Dec 17, 2025 | 69.24 | 69.28 | 68.35 | 68.37 | -1.11% | 341,022 |
| Dec 16, 2025 | 69.20 | 69.36 | 68.73 | 69.14 | -0.66% | 209,604 |
| Dec 15, 2025 | 70.10 | 70.10 | 69.49 | 69.60 | -0.14% | 114,040 |
| Dec 12, 2025 | 70.42 | 70.42 | 69.55 | 69.70 | -1.13% | 151,662 |
| Dec 11, 2025 | 70.01 | 70.53 | 69.83 | 70.50 | +0.41% | 115,263 |
| Dec 10, 2025 | 69.66 | 70.37 | 69.58 | 70.21 | +0.66% | 119,513 |
| Dec 9, 2025 | 69.65 | 69.99 | 69.65 | 69.75 | +0.03% | 135,174 |
| Dec 8, 2025 | 69.96 | 69.96 | 69.59 | 69.73 | -0.17% | 164,915 |
| Dec 5, 2025 | 69.85 | 70.15 | 69.75 | 69.85 | +0.20% | 97,247 |
| Dec 4, 2025 | 69.77 | 69.81 | 69.52 | 69.71 | +0.13% | 96,357 |
| Dec 3, 2025 | 69.27 | 69.71 | 69.27 | 69.62 | +0.30% | 79,482 |
| Dec 2, 2025 | 69.53 | 69.67 | 69.27 | 69.41 | +0.14% | 132,528 |
| Dec 1, 2025 | 69.11 | 69.63 | 69.11 | 69.31 | -0.46% | 159,986 |
| Nov 28, 2025 | 69.44 | 69.65 | 69.38 | 69.63 | +0.46% | 65,312 |
| Nov 26, 2025 | 69.09 | 69.54 | 69.04 | 69.31 | +0.73% | 139,314 |
| Nov 25, 2025 | 68.06 | 68.91 | 67.76 | 68.81 | +1.07% | 125,073 |
| Nov 24, 2025 | 67.50 | 68.20 | 67.42 | 68.08 | +1.34% | 127,778 |
| Nov 21, 2025 | 66.74 | 67.73 | 66.39 | 67.18 | +0.90% | 358,194 |
| Nov 20, 2025 | 68.71 | 68.91 | 66.53 | 66.58 | -1.65% | 531,188 |
| Nov 19, 2025 | 67.51 | 68.13 | 67.38 | 67.70 | +0.24% | 120,899 |
| Nov 18, 2025 | 67.55 | 68.02 | 67.09 | 67.54 | -0.63% | 279,256 |
| Nov 17, 2025 | 68.53 | 68.86 | 67.62 | 67.97 | -1.19% | 232,622 |
| Nov 14, 2025 | 68.17 | 69.25 | 67.98 | 68.79 | -0.07% | 384,644 |
| Nov 13, 2025 | 69.78 | 69.85 | 68.74 | 68.84 | -1.71% | 212,294 |
| Nov 12, 2025 | 70.25 | 70.25 | 69.90 | 70.04 | +0.09% | 238,407 |
| Nov 11, 2025 | 69.74 | 70.09 | 69.64 | 69.98 | +0.19% | 227,153 |
| Nov 10, 2025 | 69.55 | 69.97 | 69.28 | 69.85 | +1.23% | 123,769 |
Daily open, high, low, close and volume for iShares U.S. Equity Factor ETF (LRGF). Showing 249 trading days. Unadjusted prices.