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 (%)
Dec 30, 2016 30.11 30.11 30.11 0 -0.41(-1.34%)
Dec 29, 2016 30.52 30.52 30.52 30.52 0 +0.00(+0.00%)
Dec 28, 2016 30.52 30.52 30.52 30.52 94 +0.00(+0.00%)
Dec 27, 2016 30.65 30.65 30.49 30.52 365 +0.08(+0.26%)
Dec 23, 2016 30.44 30.44 30.44 0 +0.04(+0.13%)
Dec 22, 2016 30.41 30.43 30.33 30.40 929 -0.29(-0.94%)
Dec 21, 2016 30.61 30.72 30.61 30.69 1,357 +0.11(+0.34%)
Dec 20, 2016 30.66 30.67 30.58 30.58 4,241 +0.27(+0.89%)
Dec 19, 2016 30.32 30.32 30.31 30.31 600 -0.03(-0.09%)
Dec 16, 2016 30.51 30.60 30.34 30.34 2,245 -0.07(-0.23%)
Dec 15, 2016 30.41 30.41 30.41 30.41 0 +0.00(+0.00%)
Dec 14, 2016 30.41 30.41 30.41 30.41 515 -0.10(-0.33%)
Dec 13, 2016 30.47 30.51 30.51 30.51 325 -0.03(-0.10%)
Dec 12, 2016 30.61 30.66 30.39 30.54 2,366 -0.19(-0.62%)
Dec 09, 2016 30.54 30.73 30.54 30.73 2,087 -0.16(-0.52%)
Dec 08, 2016 30.47 30.89 30.46 30.89 1,119 +0.56(+1.85%)
Dec 07, 2016 30.09 30.33 30.09 30.33 882 +0.49(+1.64%)
Dec 06, 2016 29.64 29.84 29.64 29.84 265 +0.48(+1.63%)
Dec 05, 2016 29.36 29.36 29.36 29.36 66 +0.00(+0.00%)
Dec 02, 2016 29.39 29.39 29.36 29.36 453 -0.13(-0.44%)
Dec 01, 2016 29.47 29.49 29.47 29.49 412 +0.26(+0.89%)
Nov 30, 2016 29.26 29.26 29.19 29.23 618 +0.18(+0.62%)
Nov 29, 2016 29.05 29.05 29.05 29.05 318 +0.02(+0.07%)
Nov 28, 2016 29.03 29.03 29.03 29.03 0 +0.00(+0.00%)
Nov 25, 2016 29.03 29.03 29.03 29.03 0 +0.00(+0.00%)
Nov 23, 2016 29.03 29.03 29.03 0 +0.00(+0.00%)
Nov 22, 2016 28.99 29.03 28.99 29.03 500 +0.07(+0.25%)
Nov 21, 2016 28.99 29.02 28.93 28.96 4,331 -0.07(-0.25%)
Nov 18, 2016 29.03 29.03 29.03 29.03 898 +0.31(+1.09%)
Nov 17, 2016 28.72 28.72 28.72 28.72 0 +0.00(+0.00%)
Nov 16, 2016 28.72 28.72 28.72 28.72 0 +0.00(+0.00%)
Nov 15, 2016 28.72 28.72 28.72 28.72 0 +0.00(+0.00%)
Nov 14, 2016 28.70 28.72 28.70 28.72 6,134 +0.38(+1.33%)
Nov 11, 2016 28.33 28.34 28.33 28.34 517 +0.14(+0.51%)
Nov 10, 2016 28.20 28.20 28.20 28.20 100 +2.06(+7.90%)
Nov 09, 2016 26.13 26.13 26.13 26.13 10 +0.00(+0.00%)
Nov 08, 2016 26.13 26.13 26.13 26.13 0 +0.00(+0.00%)
Nov 07, 2016 26.13 26.13 26.13 26.13 0 +0.00(+0.00%)
Nov 04, 2016 26.13 26.13 26.13 26.13 0 +0.00(+0.00%)
Nov 03, 2016 26.13 26.13 26.13 26.13 0 +0.00(+0.00%)
Nov 02, 2016 26.13 26.13 26.13 26.13 0 +0.00(+0.00%)
Nov 01, 2016 26.13 26.13 26.13 26.13 0 +0.00(+0.00%)
Oct 31, 2016 26.13 26.13 26.13 26.13 20 +0.00(+0.00%)
Oct 28, 2016 26.13 26.13 26.13 26.13 10 +0.00(+0.00%)
Oct 27, 2016 26.13 26.13 26.13 26.13 0 +0.00(+0.00%)
Oct 26, 2016 26.13 26.13 26.13 26.13 0 +0.00(+0.00%)
Oct 25, 2016 26.13 26.13 26.13 26.13 0 +0.00(+0.00%)
Oct 24, 2016 26.13 26.13 26.13 26.13 10 +0.00(+0.00%)
Oct 21, 2016 26.13 26.13 26.13 26.13 0 +0.00(+0.00%)
Oct 20, 2016 26.13 26.13 26.13 26.13 0 +0.00(+0.00%)
Oct 19, 2016 26.13 26.13 26.13 26.13 3 +0.00(+0.00%)
Oct 18, 2016 26.13 26.13 26.13 26.13 0 +0.00(+0.00%)
Oct 17, 2016 26.13 26.13 26.13 26.13 3 +0.00(+0.00%)
Oct 14, 2016 26.13 26.13 26.13 26.13 0 +0.00(+0.00%)
Oct 13, 2016 26.13 26.13 26.13 26.13 99 +0.00(+0.00%)
Oct 12, 2016 26.13 26.13 26.13 26.13 0 +0.00(+0.00%)
Oct 11, 2016 26.13 26.13 26.13 26.13 0 +0.00(+0.00%)
Oct 10, 2016 26.13 26.13 26.13 26.13 15 +0.00(+0.00%)
Oct 07, 2016 26.13 26.13 26.13 26.13 0 +0.00(+0.00%)
Oct 06, 2016 26.13 26.13 26.13 26.13 0 +0.00(+0.00%)
Oct 05, 2016 26.13 26.13 26.13 26.13 0 +0.00(+0.00%)
Oct 04, 2016 26.13 26.13 26.13 26.13 0 +0.00(+0.00%)
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.