Get the Stockscreener App
78.85
0.48%
-0.38
After Hours:
78.85
Ishares U S Equity Factor Etf Stock (LRGF) Price History
The historical daily chart and data for Ishares U S Equity Factor Etf stock (LRGF), show that the latest closing stock price as of August 17, 2026, is $78.85.
- Ishares U S Equity Factor Etf all-time high stock price is $79.44, occurred on August 14, 2026.
- The lowest Ishares U S Equity Factor Etf stock price recorded was $21.24 on February 11, 2016. Since then, Ishares U S Equity Factor Etf's stock price has risen over 271.23% to $78.85 now.
- The 52-week high stock price for LRGF is $79.44, representing a 0.75% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for LRGF is $63.89, indicating a -18.97% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Ishares U S Equity Factor Etf (LRGF) stock in the beginning of 2025 was $46.56. The stock closed the year at $39.01, a loss of over -16.22% for the year.
The table below shows more information about LRGF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 17, 2026 | $79.32 | $78.85 | $0.47 | 270,910.0 | -0.48% |
| Aug 14, 2026 | $79.44 | $79.15 | $0.295 | 64,202.0 | -0.15% |
| Aug 13, 2026 | $79.40 | $79.03 | $0.3667 | 66,529.0 | +0.75% |
| Aug 12, 2026 | $78.95 | $78.71 | $0.2395 | 85,738.0 | +0.31% |
| Aug 11, 2026 | $78.94 | $78.43 | $0.51 | 63,418.0 | -0.33% |
| Aug 10, 2026 | $78.96 | $78.69 | $0.275 | 85,567.0 | -0.01% |
| Aug 07, 2026 | $78.84 | $78.38 | $0.465 | 188,553.0 | +0.84% |
| Aug 06, 2026 | $78.58 | $78.08 | $0.50 | 112,375.0 | -0.31% |
| Aug 05, 2026 | $79.06 | $78.30 | $0.76 | 140,202.0 | -0.09% |
| Aug 04, 2026 | $78.59 | $77.35 | $1.24 | 110,782.0 | +1.84% |
| Aug 03, 2026 | $77.11 | $76.27 | $0.84 | 72,149.0 | +1.29% |
| Jul 31, 2026 | $76.21 | $75.18 | $1.03 | 101,686.0 | +0.64% |
| Jul 30, 2026 | $75.65 | $74.88 | $0.7699 | 198,290.0 | +1.56% |
| Jul 29, 2026 | $75.80 | $74.40 | $1.40 | 201,289.0 | -1.55% |
| Jul 28, 2026 | $75.75 | $75.11 | $0.645 | 83,438.0 | +0.21% |
| Jul 27, 2026 | $76.00 | $75.11 | $0.89 | 88,349.0 | +0.21% |
| Jul 24, 2026 | $75.79 | $75.13 | $0.66 | 78,709.0 | +0.09% |
| Jul 23, 2026 | $75.53 | $74.92 | $0.61 | 89,008.0 | -1.22% |
| Jul 22, 2026 | $76.36 | $75.98 | $0.38 | 319,972.0 | -0.11% |
| Jul 21, 2026 | $76.22 | $75.77 | $0.445 | 121,209.0 | +0.93% |
| Jul 20, 2026 | $76.10 | $75.44 | $0.66 | 125,319.0 | -0.16% |
Ishares U S Equity Factor Etf Stock (LRGF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares U S Equity Factor Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LRGF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares U S Equity Factor Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares U S Equity Factor Etf Stock (LRGF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $79.44 | $76.27 | $3.17 | 1,531,279.0 | +3.70% |
| Jul, 2026 | $76.68 | $74.40 | $2.28 | 3,148,918.0 | +0.54% |
| Jun, 2026 | $77.15 | $73.29 | $3.86 | 3,785,782.0 | -1.10% |
| May, 2026 | $76.60 | $71.75 | $4.85 | 2,863,826.0 | +6.27% |
| Apr, 2026 | $72.06 | $65.42 | $6.64 | 3,969,377.0 | +9.03% |
| Mar, 2026 | $69.47 | $63.89 | $5.58 | 7,567,404.0 | -4.49% |
| Feb, 2026 | $70.31 | $67.97 | $2.34 | 5,428,274.0 | -0.78% |
| Jan, 2026 | $70.56 | $68.29 | $2.27 | 5,817,905.0 | +0.30% |
Ishares U S Equity Factor Etf Stock (LRGF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $70.53 | $68.35 | $2.19 | 2,974,816.0 | +0.46% |
| Nov, 2025 | $70.45 | $66.39 | $4.06 | 4,208,338.0 | -0.68% |
| Oct, 2025 | $71.07 | $67.31 | $3.76 | 2,699,340.0 | +1.49% |
| Sep, 2025 | $69.31 | $65.83 | $3.48 | 3,553,182.0 | +3.44% |
| Aug, 2025 | $67.30 | $64.23 | $3.07 | 3,310,953.0 | +1.91% |
| Jul, 2025 | $66.36 | $63.85 | $2.51 | 2,491,553.0 | +2.18% |
| Jun, 2025 | $64.21 | $60.79 | $3.42 | 4,276,071.0 | +4.77% |
| May, 2025 | $61.99 | $57.91 | $4.08 | 2,740,575.0 | +6.12% |
| Apr, 2025 | $58.78 | $49.97 | $8.82 | 4,202,623.0 | -0.35% |
| Mar, 2025 | $62.17 | $56.60 | $5.57 | 3,919,041.0 | -6.36% |
| Feb, 2025 | $63.98 | $60.64 | $3.34 | 2,282,374.0 | -0.96% |
| Jan, 2025 | $63.27 | $59.39 | $3.88 | 2,566,103.0 | +3.41% |
Ishares U S Equity Factor Etf Stock (LRGF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $63.35 | $59.81 | $3.54 | 2,800,617.0 | -3.10% |
| Nov, 2024 | $62.67 | $58.54 | $4.13 | 1,997,177.0 | +7.03% |
| Oct, 2024 | $60.27 | $57.91 | $2.36 | 2,080,510.0 | -0.56% |
| Sep, 2024 | $58.85 | $55.08 | $3.77 | 1,650,701.0 | +1.82% |
| Aug, 2024 | $57.88 | $51.95 | $5.93 | 2,931,120.0 | +2.07% |
| Jul, 2024 | $57.89 | $55.08 | $2.81 | 1,820,892.0 | +1.54% |
| Jun, 2024 | $56.28 | $53.77 | $2.51 | 2,363,934.0 | +2.81% |
| May, 2024 | $54.80 | $51.20 | $3.59 | 1,677,537.0 | +5.29% |
| Apr, 2024 | $53.94 | $50.60 | $3.34 | 4,569,980.0 | -4.39% |
| Mar, 2024 | $54.00 | $51.77 | $2.23 | 4,014,469.0 | +3.54% |
| Feb, 2024 | $52.13 | $49.22 | $2.91 | 2,663,622.0 | +5.72% |
| Jan, 2024 | $49.99 | $47.34 | $2.65 | 2,536,120.0 | +1.80% |
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):