iShares Factors US Growth... (STLG)
CBOE: STLG
· Real-Time Price · USD
48.84
0.07 (0.14%)
At close: May 31, 2024, 9:59 PM
STLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28, 2024 | 52.10 | 52.63 | 51.84 | 51.91 | 51.91 | -0.21% | 196,633 |
| Jun 27, 2024 | 52.31 | 52.31 | 51.83 | 52.02 | 52.02 | -0.55% | 40,901 |
| Jun 26, 2024 | 51.76 | 52.31 | 51.63 | 52.31 | 52.31 | 1.00% | 30,752 |
| Jun 25, 2024 | 51.50 | 51.80 | 51.41 | 51.79 | 51.79 | 1.11% | 44,152 |
| Jun 24, 2024 | 51.74 | 51.74 | 51.22 | 51.22 | 51.22 | -1.02% | 16,762 |
| Jun 21, 2024 | 51.68 | 51.86 | 51.49 | 51.75 | 51.75 | -0.37% | 31,327 |
| Jun 20, 2024 | 52.74 | 52.74 | 51.72 | 51.94 | 51.94 | -0.92% | 23,258 |
| Jun 18, 2024 | 52.34 | 52.49 | 52.25 | 52.42 | 52.42 | 0.42% | 69,035 |
| Jun 17, 2024 | 51.50 | 52.31 | 51.50 | 52.20 | 52.20 | 1.52% | 30,478 |
| Jun 14, 2024 | 51.32 | 51.46 | 51.25 | 51.42 | 51.42 | 0.47% | 48,072 |
| Jun 13, 2024 | 51.25 | 51.25 | 50.88 | 51.18 | 51.18 | 0.65% | 85,594 |
| Jun 12, 2024 | 51.04 | 51.04 | 50.70 | 50.85 | 50.85 | 4.12% | 12,733 |
| Jun 11, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 0.00% | 0 |
| Jun 10, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.80 | 0.00% | 0 |
| Jun 7, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.80 | 0.00% | 0 |
| Jun 6, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.80 | 0.00% | 0 |
| Jun 5, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.80 | 0.00% | 0 |
| Jun 4, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.80 | 0.00% | 0 |
| Jun 3, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 0.00% | 0 |
| May 31, 2024 | 49.07 | 49.07 | 48.00 | 48.84 | 48.84 | 0.14% | 233,529 |