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 (%)
Feb 28, 2018	36.40	36.40	35.87	35.87	3,830	-0.56(-1.55%)
Feb 27, 2018	36.64	36.64	36.43	36.43	1,171	+0.02(+0.07%)
Feb 26, 2018	36.19	36.41	36.19	36.41	654	+0.42(+1.17%)
Feb 23, 2018	35.78	35.99	35.78	35.99	701	+0.27(+0.76%)
Feb 22, 2018	35.90	36.06	35.72	35.72	1,538	-0.41(-1.14%)
Feb 21, 2018	36.47	36.47	36.13	36.13	636	+0.14(+0.38%)
Feb 20, 2018	36.07	36.07	36.00	36.00	549	-0.20(-0.56%)
Feb 16, 2018		36.20	36.20	36.20	0	+0.29(+0.81%)
Feb 15, 2018	35.94	36.02	35.77	35.91	4,951	+0.12(+0.34%)
Feb 14, 2018	35.35	35.79	35.35	35.79	2,070	+0.83(+2.37%)
Feb 13, 2018		35.02		34.96	7,132	+0.11(+0.32%)
Feb 12, 2018	34.87	35.09	34.43	34.85	15,036	+0.42(+1.22%)
Feb 09, 2018	34.59	34.59	33.60	34.43	9,867	+0.27(+0.79%)
Feb 08, 2018	35.21	35.33	34.16	34.16	12,378	-1.46(-4.10%)
Feb 07, 2018	35.42	35.60	35.18	35.62	2,058	+1.06(+3.05%)
Feb 06, 2018	33.80	34.90	33.80	34.56	11,666	-0.86(-2.42%)
Feb 05, 2018	36.00	36.08	35.40	35.42	2,035	-0.89(-2.44%)
Feb 02, 2018	37.00	37.00	36.31	36.31	9,901	-0.64(-1.73%)

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.