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 (%)
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%)

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.