NYSE Arca · MLRG · ETF
iShares MSCI USA ETF (MLRG) ETF price history
Every NYSE Arca trading session of iShares MSCI USA ETF from Jul 13, 2004 to Nov 12, 2026: 5,622 daily bars, adjusted for splits and dividends, with minute bars from Oct 6, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MLRG adjusted close, 2004 to 2026
- $108.09
- All time high, 2026
- $108.34
- 52 week high, $86.52 low
- 5,622
- Daily sessions since 2004
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
MLRG key facts
- iShares MSCI USA ETF (MLRG) closed at $104.86 on Nov 12, 2026 on NYSE Arca.
- MLRG's all time high close is $108.09, set on Oct 6, 2026; its all time low close is $7.12 on Mar 9, 2009.
- MLRG's 52 week range is $86.52 to $108.34.
- MLRG returned +11.9% over the year to Nov 12, 2026 and +69.8% over five years.
- Over ten years MLRG returned +283%, +14.4% a year compounded.
- MLRG's deepest drawdown was -51.5% from Dec 10, 2007 to Mar 9, 2009.
- DataCedar holds 5,622 daily sessions of MLRG history from Jul 13, 2004 and minute bars from Oct 6, 2026, adjusted for splits and dividends, served by the API under a key.
MLRG price chart, 2004 to 2026
MLRG returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | -1.9% |
| 6 months | +3.2% |
| Year to date | +11.1% |
| 1 year | +11.9% |
| 3 years | +79.1% |
| 5 years | +69.8% |
| 10 years | +283.4% |
| Since Jul 13, 2004 | +955.1% |
| Compound annual growth, 22.3 years | +11.1% |
MLRG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $108.09 on Oct 6, 2026
- All time low close
- $7.12 on Mar 9, 2009
- 52 week high
- $108.34 on Oct 6, 2026
- 52 week low
- $86.52 on Mar 30, 2026
- Deepest drawdown
- -51.5% from Dec 10, 2007 to Mar 9, 2009, recovered Feb 3, 2012
- Best single session
- +10.8% on Oct 28, 2008
- Worst single session
- -12.5% on Mar 16, 2020
- Volatility, 1 year annualised
- 13.8%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2004
- 10.6×
- Best calendar year
- 2013, +34%
- Worst calendar year
- 2008, -31%
MLRG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jul 13, 2004; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $94.20 | $108.34 | $86.52 | $104.86 | +11.9% | 4.2M | 218 |
| 2025 | $80.10 | $94.95 | $65.60 | $93.69 | +17.7% | 8.4M | 250 |
| 2024 | $63.13 | $82.77 | $62.45 | $79.60 | +25.0% | 8M | 252 |
| 2023 | $50.44 | $64.00 | $49.62 | $63.70 | +26.9% | 3.9M | 250 |
| 2022 | $62.45 | $62.92 | $45.68 | $50.19 | -19.5% | 5.6M | 251 |
| 2021 | $50.29 | $62.91 | $48.91 | $62.34 | +24.1% | 5.4M | 252 |
| 2020 | $42.28 | $50.35 | $28.03 | $50.24 | +19.4% | 12.2M | 253 |
| 2019 | $31.22 | $42.19 | $30.76 | $42.08 | +32.7% | 12.1M | 252 |
| 2018 | $34.83 | $37.79 | $29.72 | $31.71 | -8.5% | 24.1M | 251 |
| 2017 | $28.56 | $35.06 | $28.39 | $34.66 | +22.1% | 19.8M | 251 |
| 2016 | $24.62 | $28.76 | $22.14 | $28.39 | +13.7% | 15M | 252 |
| 2015 | $25.40 | $25.87 | $12.91 | $24.96 | -1.2% | 26.6M | 252 |
| 2014 | $21.59 | $25.74 | $20.32 | $25.28 | +16.8% | 17.4M | 252 |
| 2013 | $16.40 | $21.64 | $16.37 | $21.64 | +34.2% | 14.8M | 252 |
| 2012 | $13.98 | $16.40 | $13.88 | $16.12 | +17.3% | 19.7M | 250 |
| 2011 | $13.43 | $14.48 | $11.67 | $13.75 | +3.3% | 20.9M | 252 |
| 2010 | $11.91 | $13.35 | $4.80 | $13.30 | +12.7% | 18.1M | 252 |
| 2009 | $9.77 | $11.97 | $7.02 | $11.81 | +21.1% | 44.5M | 252 |
| 2008 | $14.22 | $14.22 | $8.10 | $9.75 | -31.3% | 32.6M | 253 |
| 2007 | $13.20 | $14.76 | $12.56 | $14.20 | +8.2% | 14.3M | 251 |
| 2006 | $11.40 | $13.21 | $11.18 | $13.12 | +15.3% | 9.5M | 251 |
| 2005 | $11.03 | $11.58 | $10.40 | $11.38 | +3.5% | 6.9M | 252 |
| 2004 | $9.94 | $11.03 | $9.47 | $10.99 | n/a | 2.6M | 121 |
MLRG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $104.86 | +0.2% |
| October 2026 | $104.67 | -0.9% |
| September 2026 | $105.66 | -0.4% |
| August 2026 | $106.07 | +2.9% |
| July 2026 | $103.10 | -0.3% |
| June 2026 | $103.38 | -0.9% |
| May 2026 | $104.32 | +5.5% |
| April 2026 | $98.89 | +10.6% |
| March 2026 | $89.41 | -5.0% |
| February 2026 | $94.08 | -0.9% |
| January 2026 | $94.94 | +1.3% |
| December 2025 | $93.69 | +0.1% |
About the MLRG data
Daily bars. 5,622 sessions from Jul 13, 2004 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Oct 6, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 13, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AMLRG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
MLRG share price history
