Indicators

Financials Ishares Edge MSCI Multifactor ETF (NY: FNCF )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	30.20	30.22	30.04	30.17	885	+0.06(+0.20%)
Jan 30, 2017	30.21	30.21	30.11	30.11	1,100	-0.46(-1.50%)
Jan 27, 2017	30.59	30.59	30.53	30.57	2,584	-0.15(-0.49%)
Jan 26, 2017	30.71	30.77	30.69	30.72	1,895	+0.23(+0.75%)
Jan 25, 2017	30.64	30.64	30.48	30.49	2,801	+0.26(+0.86%)
Jan 24, 2017	30.25	30.25	30.22	30.23	1,650	+0.28(+0.93%)
Jan 23, 2017	30.10	30.10	29.87	29.95	1,517	+0.10(+0.34%)
Jan 20, 2017	29.85	29.85	29.85	29.85	0	+0.00(+0.00%)
Jan 19, 2017	29.85	29.85	29.84	29.85	2,085	-0.08(-0.26%)
Jan 18, 2017	29.72	29.93	29.72	29.93	884	-0.07(-0.24%)
Jan 17, 2017	30.00	30.00	30.00	30.00	525	-0.45(-1.48%)
Jan 13, 2017		30.45	30.45	30.45	0	+0.07(+0.23%)
Jan 12, 2017	30.38	30.38	30.38	30.38	25	+0.00(+0.00%)
Jan 11, 2017	30.36	30.43	30.36	30.38	394	-0.07(-0.23%)
Jan 10, 2017	30.45	30.45	30.45	30.45	706	+0.20(+0.65%)
Jan 09, 2017	30.23	30.25	30.23	30.25	260	-0.24(-0.78%)
Jan 06, 2017	30.49	30.49	30.49	30.49	226	+0.20(+0.67%)
Jan 05, 2017	30.29	30.29	30.29	30.29	455	-0.31(-1.01%)
Jan 04, 2017	30.54	30.60	30.54	30.60	1,159	+0.38(+1.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.