MLRG Historical Prices
NYSEARCA: MLRGiSharesLarge BlendETFUSD
107.98+0.67 (+0.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MLRG price history
The price history for iShares MSCI USA (MLRG) on this page begins on September 28, 2026, when the stock closed at $106.74; it most recently closed at $107.98 on October 5, 2026. The highest price in this record is $108.34, reached on October 5, 2026, and the stock is trading near that level today. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
MLRG returns
1 week
+1.16%
MLRG price return, excluding dividends.
MLRG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 107.77 | 108.09 | 107.67 | 107.98 | +0.62% | |
| 107.41 | 107.52 | 107.04 | 107.31 | -0.45% | |
| 107.75 | 107.88 | 107.67 | 107.79 | -0.28% | |
| 107.93 | 108.34 | 107.90 | 108.09 | +0.60% | |
| 107.15 | 107.55 | 107.14 | 107.44 | +0.66% | |
| 106.67 | 106.89 | 106.54 | 106.74 | +0.72% | |
| 105.93 | 106.08 | 105.36 | 105.98 | +0.30% | |
| 106.21 | 106.57 | 105.66 | 105.66 | -0.31% | |
| 106.26 | 106.26 | 105.69 | 105.99 | -0.09% | |
| 106.40 | 106.61 | 105.95 | 106.09 | — |