iShares U.S. Equity Factor ETF

LRGF
🏛️ usa →
68.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 68.47 68.75 68.33 68.75 0.1M
2025-09-25 68.22 68.39 67.96 68.31 0.1M
2025-09-24 69.00 69.00 68.48 68.62 0.1M
2025-09-23 69.23 69.31 68.76 68.89 0.1M
2025-09-22 68.72 69.28 68.69 69.24 0.1M
2025-09-19 68.81 68.92 68.51 68.89 0.1M
2025-09-18 68.52 68.84 68.44 68.59 0.2M
2025-09-17 68.21 68.53 67.71 68.15 0.4M
2025-09-16 68.38 68.40 68.12 68.21 0.4M
2025-09-15 68.45 68.57 68.40 68.53 0.1M
2025-09-12 68.28 68.42 68.21 68.23 0.1M
2025-09-11 67.88 68.39 67.88 68.32 0.2M
2025-09-10 67.86 67.89 67.51 67.70 0.3M
2025-09-09 67.44 67.62 67.25 67.55 0.1M
2025-09-08 67.39 67.57 67.31 67.46 0.1M
2025-09-05 67.67 67.75 66.80 67.21 0.2M
2025-09-04 66.80 67.32 66.76 67.31 0.2M
2025-09-03 66.58 66.71 66.35 66.67 0.1M
2025-09-02 66.02 66.41 65.83 66.41 0.2M
2025-08-29 67.12 67.16 66.64 66.78 0.1M
2025-08-28 67.12 67.30 66.94 67.25 0.1M
2025-08-27 66.80 67.15 66.80 67.08 0.1M
2025-08-26 66.54 66.88 66.54 66.83 0.1M
2025-08-25 66.70 66.85 66.56 66.58 0.1M
2025-08-22 66.02 67.01 66.02 66.83 0.1M
2025-08-21 65.78 66.05 65.66 65.83 0.1M
2025-08-20 66.19 66.19 65.55 66.06 0.1M
2025-08-19 66.56 66.70 66.15 66.22 0.1M
2025-08-18 66.52 66.67 66.50 66.64 0.7M
2025-08-15 66.86 66.86 66.49 66.57 0.3M
2025-08-14 66.55 66.82 66.49 66.72 0.1M
2025-08-13 66.75 66.87 66.55 66.80 0.1M
2025-08-12 66.08 66.59 66.00 66.56 0.1M
2025-08-11 65.98 66.09 65.69 65.77 0.1M
2025-08-08 65.76 66.10 65.76 66.06 0.1M
2025-08-07 66.01 66.02 65.25 65.54 0.1M
2025-08-06 65.32 65.70 65.16 65.64 0.1M
2025-08-05 65.52 65.59 65.00 65.14 0.2M
2025-08-04 64.93 65.51 64.93 65.51 0.2M
2025-08-01 64.92 64.92 64.23 64.50 0.1M
2025-07-31 66.33 66.36 65.45 65.53 0.2M
2025-07-30 65.94 66.15 65.50 65.75 0.1M
2025-07-29 66.19 66.24 65.79 65.84 0.1M
2025-07-28 66.08 66.16 65.88 66.01 0.1M
2025-07-25 65.81 66.11 65.80 66.01 0.1M
2025-07-24 65.83 65.94 65.73 65.75 0.1M
2025-07-23 65.46 65.76 65.38 65.75 0.1M
2025-07-22 65.14 65.26 64.90 65.18 0.1M
2025-07-21 65.15 65.40 65.06 65.09 0.1M
2025-07-18 65.24 65.24 64.90 65.04 0.5M
2025-07-17 64.62 65.09 64.62 65.01 0.1M
2025-07-16 64.54 64.64 63.92 64.60 0.1M
2025-07-15 64.95 64.95 64.36 64.39 0.1M
2025-07-14 64.48 64.75 64.46 64.68 0.1M
2025-07-11 64.63 64.73 64.45 64.56 0.1M
2025-07-10 64.86 65.06 64.65 64.95 0.1M
2025-07-09 64.68 64.89 64.55 64.81 0.1M
2025-07-08 64.59 64.62 64.37 64.42 0.1M
2025-07-07 64.69 64.84 64.25 64.56 0.1M
2025-07-03 64.60 65.02 64.60 64.96 0.1M
2025-07-02 64.07 64.42 64.04 64.42 0.1M
2025-07-01 63.96 64.24 63.85 64.13 0.1M
2025-06-30 63.95 64.21 63.79 64.13 0.2M
2025-06-27 63.52 63.91 63.32 63.69 0.2M
2025-06-26 63.03 63.46 63.03 63.38 0.4M
2025-06-25 63.00 63.06 62.74 62.86 0.2M
2025-06-24 62.61 62.99 62.58 62.92 0.1M
2025-06-23 61.58 62.22 61.32 62.18 0.4M
2025-06-20 61.97 61.98 61.42 61.58 0.3M
2025-06-18 61.73 62.09 61.61 61.66 0.1M
2025-06-17 61.87 62.11 61.60 61.64 0.1M
2025-06-16 61.94 62.32 61.94 62.12 0.1M
2025-06-13 61.97 62.25 61.58 61.70 0.1M
2025-06-12 62.29 62.55 62.20 62.54 0.2M
2025-06-11 62.64 62.77 62.24 62.37 0.1M
2025-06-10 62.33 62.59 62.24 62.56 0.6M
2025-06-09 62.40 62.50 62.24 62.29 0.1M
2025-06-06 62.28 62.44 62.14 62.32 0.1M
2025-06-05 62.11 62.36 61.62 61.79 0.1M
2025-06-04 62.12 62.23 61.98 61.99 0.1M
2025-06-03 61.53 62.07 61.53 62.03 0.6M
2025-06-02 61.11 61.53 60.79 61.53 0.1M
2025-05-30 61.08 61.35 60.61 61.21 0.1M
2025-05-29 61.62 61.62 60.87 61.19 0.1M
2025-05-28 61.47 61.58 60.99 61.04 0.2M
2025-05-27 60.85 61.36 60.70 61.36 0.2M
2025-05-23 59.76 60.41 59.75 60.19 0.1M
2025-05-22 60.48 60.92 60.40 60.52 0.1M
2025-05-21 61.23 61.50 60.45 60.57 0.1M
2025-05-20 61.77 61.88 61.43 61.71 0.5M
2025-05-19 61.27 61.99 61.18 61.93 0.1M
2025-05-16 61.54 61.88 61.42 61.86 0.1M
2025-05-15 60.90 61.51 60.90 61.44 0.1M
2025-05-14 61.29 61.38 61.02 61.16 0.1M
2025-05-13 60.72 61.41 60.72 61.21 0.1M
2025-05-12 60.61 60.74 60.11 60.71 0.1M
2025-05-09 59.04 59.10 58.63 58.76 0.1M
2025-05-08 58.88 59.42 58.59 58.91 0.1M
2025-05-07 58.26 58.70 57.96 58.47 0.1M
2025-05-06 58.01 58.61 57.94 58.17 0.1M
2025-05-05 58.40 58.87 58.40 58.56 0.1M
2025-05-02 58.54 58.98 58.45 58.84 0.1M
2025-05-01 58.22 58.56 57.92 57.92 0.1M
2025-04-30 56.77 57.82 56.33 57.68 0.1M
2025-04-29 56.94 57.65 56.91 57.51 0.1M
2025-04-28 57.22 57.41 56.62 57.21 0.1M
2025-04-25 56.69 57.15 56.44 57.13 0.1M
2025-04-24 55.65 56.73 55.55 56.69 0.1M
2025-04-23 56.05 56.64 55.37 55.55 0.2M
2025-04-22 53.87 54.81 53.82 54.67 0.2M
2025-04-21 54.07 54.10 52.73 53.28 0.2M
2025-04-17 54.61 55.04 54.32 54.60 0.1M
2025-04-16 54.96 55.29 53.84 54.43 0.1M
2025-04-15 55.69 56.12 55.52 55.59 0.2M
2025-04-14 56.27 56.27 55.17 55.65 0.1M
2025-04-11 54.17 55.44 53.80 55.24 0.1M
2025-04-10 54.95 55.12 52.73 54.30 0.3M
2025-04-09 51.06 56.47 50.96 56.23 0.4M
2025-04-08 54.03 54.32 50.62 51.37 0.3M
2025-04-07 50.47 54.00 49.97 52.14 0.6M
2025-04-04 53.92 54.10 52.26 52.34 0.4M
2025-04-03 56.39 56.66 55.49 55.53 0.3M
2025-04-02 57.49 58.78 57.40 58.62 0.2M
2025-04-01 57.63 58.25 57.32 58.09 0.1M
2025-03-31 56.85 57.98 56.60 57.88 0.2M
2025-03-28 58.46 58.49 57.47 57.53 0.1M
2025-03-27 58.71 59.08 58.46 58.66 0.1M
2025-03-26 59.55 59.64 58.74 58.90 0.1M
2025-03-25 59.59 59.72 59.43 59.59 0.1M
2025-03-24 59.15 59.57 59.15 59.52 0.1M
2025-03-21 58.00 58.53 57.83 58.50 0.2M
2025-03-20 58.17 58.92 58.17 58.39 0.2M
2025-03-19 58.09 58.96 57.94 58.57 0.2M
2025-03-18 58.29 58.29 57.72 57.91 0.2M
2025-03-17 58.16 59.00 58.16 58.75 1.0M
2025-03-14 57.44 58.27 57.44 58.24 0.2M
2025-03-13 57.79 57.79 56.80 56.95 0.1M
2025-03-12 58.27 58.32 57.34 57.85 0.2M
2025-03-11 57.97 58.27 57.18 57.63 0.2M
2025-03-10 58.83 59.00 57.56 58.00 0.2M
2025-03-07 59.16 59.78 58.60 59.73 0.2M
2025-03-06 59.72 60.17 59.11 59.36 0.1M
2025-03-05 59.92 60.69 59.51 60.56 0.1M
2025-03-04 60.20 60.81 59.40 59.95 0.1M
2025-03-03 61.97 62.17 60.29 60.65 0.2M
2025-02-28 60.94 61.85 60.64 61.81 0.3M
2025-02-27 62.23 62.27 60.92 60.93 0.4M
2025-02-26 62.07 62.48 61.69 61.91 0.1M
2025-02-25 62.11 62.17 61.48 61.87 0.1M
2025-02-24 62.57 62.64 61.99 62.11 0.1M
2025-02-21 63.61 63.61 62.39 62.39 0.1M
2025-02-20 63.78 63.78 63.24 63.53 0.1M
2025-02-19 63.78 63.98 63.62 63.94 0.1M
2025-02-18 63.84 63.95 63.66 63.95 0.1M
2025-02-14 63.71 63.84 63.68 63.79 0.1M
2025-02-13 63.14 63.74 63.08 63.72 0.1M
2025-02-12 62.40 63.01 62.40 62.91 0.1M
2025-02-11 62.79 63.10 62.79 63.03 0.1M
2025-02-10 62.98 63.11 62.86 63.01 0.1M
2025-02-07 63.21 63.30 62.51 62.54 0.1M
2025-02-06 63.13 63.13 62.73 63.09 0.2M
2025-02-05 62.43 62.91 62.35 62.91 0.1M
2025-02-04 61.98 62.49 61.98 62.47 0.1M
2025-02-03 61.33 62.26 61.26 62.05 0.1M
2025-01-31 63.10 63.28 62.35 62.41 0.1M
2025-01-30 62.64 62.93 62.41 62.76 0.1M
2025-01-29 62.62 62.67 62.19 62.42 0.1M
2025-01-28 62.17 62.81 61.88 62.75 0.1M
2025-01-27 61.46 62.12 61.46 62.07 0.1M
2025-01-24 63.12 63.19 62.79 62.92 0.2M
2025-01-23 62.61 63.02 62.54 62.98 0.1M
2025-01-22 62.64 62.80 62.56 62.67 0.1M
2025-01-21 62.12 62.31 61.91 62.31 0.2M
2025-01-17 61.93 61.98 61.74 61.83 0.1M
2025-01-16 61.47 61.54 61.24 61.28 0.2M
2025-01-15 61.14 61.42 61.00 61.29 0.1M
2025-01-14 60.40 60.46 59.85 60.20 0.2M
2025-01-13 59.45 60.07 59.39 60.04 0.2M
2025-01-10 60.43 60.43 59.78 59.98 0.1M
2025-01-08 60.80 60.96 60.46 60.85 0.2M
2025-01-07 61.78 61.78 60.60 60.73 0.1M
2025-01-06 61.64 61.94 61.40 61.50 0.1M
2025-01-03 60.67 61.19 60.58 61.15 0.1M
2025-01-02 60.70 60.96 59.98 60.34 0.1M