Stock listing
NYSE Arca:MLRG iShares MSCI USA ETF Stock
Follow iShares MSCI USA ETF into a list and get an email when it puts out news.
Share price · AMEX:MLRG
$104.20 USD -0.47 (-0.5%)
Close on Nov 2, 2026
- Day range
- $104.18 – $105.65 USDNov 2, 2026
- Volume
- 57,810 sharesNov 2, 2026
- 52-week range
- $86.96 – $108.34 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $1.75M USDMedian day 9,100 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:MLRG · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $104.20 | -0.473 | -0.5% | $105.15 | $105.65 | $104.18 | 57,810 | |
| $104.67 | -1.94 | -1.8% | $105.50 | $105.50 | $104.12 | 8,500 | |
| $106.61 | -0.46 | -0.4% | $106.50 | $106.74 | $106.32 | 3,100 | |
| $107.07 | +0.40 | +0.4% | $106.90 | $107.08 | $106.65 | 11,400 | |
| $106.67 | +0.64 | +0.6% | $106.47 | $106.84 | $106.47 | 9,300 | |
| $106.03 | +0.66 | +0.6% | $105.57 | $106.32 | $105.57 | 18,300 | |
| $105.37 | -0.46 | -0.4% | $105.28 | $105.78 | $105.28 | 17,900 | |
| $105.83 | -1.30 | -1.2% | $106.18 | $106.24 | $105.57 | 92,200 | |
| $107.13 | +0.62 | +0.6% | $106.85 | $107.33 | $106.56 | 9,600 | |
| $106.51 | +0.23 | +0.2% | $106.09 | $106.91 | $105.97 | 5,366 | |
| $106.28 | +0.49 | +0.5% | $106.27 | $106.65 | $106.18 | 8,082 | |
| $105.79 | -1.23 | -1.1% | $106.86 | $107.08 | $105.65 | 7,300 | |
| $107.02 | +0.30 | +0.3% | $106.30 | $107.12 | $106.17 | 6,700 | |
| $106.72 | -1.18 | -1.1% | $107.42 | $107.69 | $106.36 | 8,500 | |
| $107.90 | -0.02 | 0.0% | $107.87 | $107.97 | $107.72 | 5,300 | |
| $107.92 | -0.06 | -0.1% | $108.02 | $108.12 | $107.82 | 8,500 | |
| $107.98 | +0.67 | +0.6% | $107.77 | $108.09 | $107.67 | 222,700 | |
| $107.31 | -0.48 | -0.4% | $107.41 | $107.52 | $107.04 | 7,200 | |
| $107.79 | -0.30 | -0.3% | $107.75 | $107.88 | $107.67 | 3,700 | |
| $108.09 | +0.65 | +0.6% | $107.93 | $108.34 | $107.90 | 19,700 | |
| $107.44 | +0.70 | +0.7% | $107.15 | $107.55 | $107.14 | 4,800 | |
| $106.74 | +0.76 | +0.7% | $106.67 | $106.89 | $106.54 | 7,200 | |
| $105.98 | +0.32 | +0.3% | $105.93 | $106.08 | $105.36 | 13,000 | |
| $105.66 | -0.33 | -0.3% | $106.21 | $106.57 | $105.66 | 8,400 | |
| $105.99 | -0.10 | -0.1% | $106.26 | $106.26 | $105.69 | 8,300 | |
| $106.09 | -0.83 | -0.8% | $106.40 | $106.61 | $105.95 | 7,800 | |
| $106.92 | +0.48 | +0.5% | $106.69 | $106.98 | $106.45 | 12,200 | |
| $106.44 | +0.01 | 0.0% | $105.87 | $106.61 | $105.87 | 9,100 | |
| $106.43 | -0.86 | -0.8% | $107.20 | $107.20 | $106.40 | 27,200 | |
| $107.29 | +0.03 | 0.0% | $107.38 | $107.40 | $107.13 | 10,700 | |
| $107.26 | +1.71 | +1.6% | $106.15 | $107.31 | $106.15 | 9,000 | |
| $105.55 | +0.07 | +0.1% | $105.60 | $105.60 | $105.22 | 20,400 | |
| $105.48 | +1.26 | +1.2% | $105.54 | $105.54 | $105.14 | 9,300 | |
| $104.22 | -0.41 | -0.4% | $105.05 | $105.22 | $104.13 | 7,100 | |
| $104.63 | -0.79 | -0.7% | $105.05 | $105.05 | $104.57 | 7,400 | |
| $105.42 | -0.52 | -0.5% | $105.24 | $105.66 | $105.10 | 15,100 | |
| $105.94 | +0.90 | +0.9% | $106.05 | $106.17 | $105.94 | 5,800 | |
| $105.04 | -0.66 | -0.6% | $105.20 | $105.27 | $104.99 | 9,200 | |
| $105.70 | -0.49 | -0.5% | $105.86 | $105.86 | $105.63 | 4,600 | |
| $106.19 | -0.56 | -0.5% | $106.69 | $106.69 | $106.19 | 14,100 | |
| $106.75 | -0.39 | -0.4% | $106.98 | $107.02 | $106.66 | 8,100 | |
| $107.14 | +1.17 | +1.1% | $106.40 | $107.29 | $106.40 | 8,700 | |
| $105.97 | +0.46 | +0.4% | $105.71 | $106.09 | $105.56 | 13,100 | |
| $105.51 | -0.84 | -0.8% | $105.72 | $105.77 | $105.45 | 7,600 | |
| $106.35 | -0.30 | -0.3% | $106.28 | $106.40 | $106.02 | 6,700 | |
| $106.65 | -0.28 | -0.3% | $106.97 | $107.45 | $106.52 | 17,000 | |
| $106.93 | +0.77 | +0.7% | $106.62 | $106.93 | $106.50 | 42,500 | |
| $106.16 | -0.05 | 0.0% | $106.00 | $106.35 | $105.94 | 9,700 | |
| $106.21 | +0.34 | +0.3% | $106.30 | $106.30 | $105.84 | 8,400 | |
| $105.87 | -0.34 | -0.3% | $106.08 | $106.25 | $105.74 | 15,300 | |
| $106.21 | +0.50 | +0.5% | $106.23 | $106.42 | $106.00 | 11,200 | |
| $105.71 | -0.92 | -0.9% | $106.19 | $106.36 | $105.71 | 9,400 | |
| $106.63 | +0.16 | +0.2% | $106.81 | $106.90 | $106.63 | 4,200 | |
| $106.47 | -0.74 | -0.7% | $106.83 | $106.83 | $106.47 | 9,500 | |
| $107.21 | -0.46 | -0.4% | $107.66 | $107.66 | $107.20 | 6,700 | |
| $107.67 | -0.20 | -0.2% | $107.94 | $107.99 | $107.63 | 7,700 | |
| $107.87 | +0.72 | +0.7% | $107.60 | $108.12 | $107.60 | 9,600 | |
| $107.15 | +0.30 | +0.3% | $107.33 | $107.33 | $107.10 | 11,400 | |
| $106.85 | -0.33 | -0.3% | $107.26 | $107.26 | $106.74 | 3,600 | |
| $107.18 | -0.04 | 0.0% | $107.40 | $107.42 | $107.12 | 8,400 | |
| $107.22 | +0.74 | +0.7% | $106.86 | $107.22 | $106.75 | 4,900 | |
| $106.48 | -0.13 | -0.1% | $106.73 | $106.96 | $106.42 | 16,500 | |
| $106.61 | -0.21 | -0.2% | $107.54 | $107.63 | $106.61 | 15,800 | |
| $106.82 | +1.86 | +1.8% | $105.37 | $107.10 | $105.37 | 16,200 | |
| $104.96 | +1.59 | +1.5% | $103.70 | $105.08 | $103.70 | 52,500 |
- Ticker
- NYSE Arca:MLRG
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
iShares MSCI USA ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about iShares MSCI USA ETF.