Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financials Ishares Edge MSCI Multifactor ETF (NY: FNCF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 36.96 36.96 36.55 36.65 4,353 -0.10(-0.27%)
Jan 30, 2018 37.19 37.19 36.75 36.75 3,279 -0.55(-1.47%)
Jan 29, 2018 37.85 37.85 37.24 37.30 7,826 -0.14(-0.37%)
Jan 26, 2018 37.62 37.63 37.16 37.44 8,815 +0.31(+0.83%)
Jan 25, 2018 37.23 37.28 37.13 37.13 6,337 -0.23(-0.62%)
Jan 24, 2018 37.57 37.57 37.12 37.36 8,891 +0.15(+0.40%)
Jan 23, 2018 37.19 37.28 37.04 37.21 6,262 +0.09(+0.24%)
Jan 22, 2018 37.15 37.15 36.92 37.12 4,726 +0.42(+1.14%)
Jan 19, 2018 36.74 36.74 36.70 36.70 530 +0.06(+0.16%)
Jan 18, 2018 36.90 36.90 36.62 36.64 23,147 -0.11(-0.30%)
Jan 17, 2018 36.35 36.82 36.35 36.75 2,884 +0.31(+0.86%)
Jan 16, 2018 36.66 36.73 36.38 36.44 4,143 -0.10(-0.29%)
Jan 12, 2018 36.54 36.54 36.54 0 +0.29(+0.80%)
Jan 11, 2018 36.25 36.25 36.25 36.25 30 +0.00(+0.00%)
Jan 10, 2018 36.31 36.25 15,386 +0.26(+0.72%)
Jan 09, 2018 36.02 36.02 35.99 35.99 709 +0.33(+0.93%)
Jan 08, 2018 35.67 35.67 35.59 35.66 635 +0.02(+0.06%)
Jan 05, 2018 35.40 35.64 35.40 35.64 3,251 +0.10(+0.28%)
Jan 04, 2018 35.66 35.66 35.53 35.54 3,877 +0.39(+1.10%)
Jan 03, 2018 35.14 35.15 35.14 35.15 1,158 +0.11(+0.33%)
Jan 02, 2018 35.56 35.56 34.92 35.04 1,181 -0.30(-0.85%)
Dec 29, 2017 35.34 35.34 35.34 0 -0.10(-0.28%)
Dec 28, 2017 35.36 35.44 35.25 35.44 5,484 +0.18(+0.51%)
Dec 27, 2017 35.23 35.33 35.23 35.26 3,906 -0.03(-0.09%)
Dec 26, 2017 35.35 35.35 35.25 35.29 2,663 -0.06(-0.18%)
Dec 22, 2017 35.33 35.35 35.20 35.35 4,420 -0.02(-0.04%)
Dec 21, 2017 35.34 35.46 35.17 35.37 5,176 -0.63(-1.75%)
Dec 20, 2017 36.43 36.43 35.97 36.00 3,641 -0.01(-0.03%)
Dec 19, 2017 36.41 36.41 36.01 36.01 2,737 +0.00(+0.00%)
Dec 18, 2017 36.15 36.15 36.01 36.01 3,931 +0.07(+0.19%)
Dec 15, 2017 35.69 36.00 35.60 35.94 5,289 +0.47(+1.33%)
Dec 14, 2017 35.99 35.99 35.47 35.47 1,331 -0.31(-0.87%)
Dec 13, 2017 36.05 36.05 35.78 35.78 936 -0.36(-0.99%)
Dec 12, 2017 36.07 36.14 35.94 36.14 748 +0.27(+0.75%)
Dec 11, 2017 36.18 36.18 35.78 35.87 4,846 -0.03(-0.08%)
Dec 08, 2017 35.71 35.90 35.65 35.90 3,659 +0.27(+0.75%)
Dec 07, 2017 35.50 35.70 35.47 35.63 2,556 +0.06(+0.17%)
Dec 06, 2017 35.77 35.77 35.57 35.57 2,503 -0.15(-0.42%)
Dec 05, 2017 36.20 36.20 35.63 35.72 2,681 -0.23(-0.63%)
Dec 04, 2017 36.11 36.11 35.95 35.95 8,006 +0.51(+1.44%)
Dec 01, 2017 35.48 35.48 35.43 35.44 1,048 -0.09(-0.24%)
Nov 30, 2017 35.97 35.97 35.42 35.52 13,658 +0.00(+0.00%)
Nov 29, 2017 35.19 35.60 35.09 35.52 3,367 +1.66(+4.90%)
Nov 28, 2017 33.86 33.86 33.86 33.86 163 +0.00(+0.00%)
Nov 27, 2017 33.86 33.86 33.86 33.86 19 +0.00(+0.00%)
Nov 24, 2017 33.87 33.87 33.86 33.86 2,060 -0.18(-0.53%)
Nov 22, 2017 34.10 34.10 34.04 34.04 3,238 -0.06(-0.18%)
Nov 21, 2017 34.10 34.10 34.10 34.10 836 +0.09(+0.26%)
Nov 20, 2017 34.18 34.18 34.00 34.01 6,900 +0.07(+0.21%)
Nov 17, 2017 33.94 33.94 33.94 33.94 0 +0.00(+0.00%)
Nov 16, 2017 33.94 33.94 33.94 33.94 104 -0.01(-0.03%)
Nov 15, 2017 33.95 33.95 33.95 33.95 505 +0.33(+0.98%)
Nov 14, 2017 33.62 33.62 33.62 33.62 30 +0.00(+0.00%)
Nov 13, 2017 33.62 33.62 33.62 33.62 50 -0.06(-0.18%)
Nov 10, 2017 33.68 33.68 33.68 33.68 209 -0.02(-0.06%)
Nov 09, 2017 33.66 33.82 33.66 33.70 3,998 -0.39(-1.14%)
Nov 08, 2017 34.09 34.09 34.09 34.09 31 +0.00(+0.00%)
Nov 07, 2017 34.39 34.39 34.09 34.09 448 -0.42(-1.22%)
Nov 06, 2017 34.51 34.51 34.51 34.51 223 +0.08(+0.24%)
Nov 03, 2017 34.43 34.43 34.43 34.43 0 +0.00(+0.00%)
Nov 02, 2017 34.03 34.43 34.03 34.43 917 +0.12(+0.34%)
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.