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 (%)
Feb 28, 2017 32.01 32.01 32.01 32.01 0 +0.00(+0.00%)
Feb 27, 2017 32.01 32.01 32.01 32.01 185 -0.03(-0.11%)
Feb 24, 2017 32.04 32.04 32.04 32.04 4 +0.00(+0.00%)
Feb 23, 2017 32.05 32.06 32.04 32.04 703 -0.08(-0.25%)
Feb 22, 2017 32.12 32.12 32.12 32.12 40 +0.25(+0.78%)
Feb 21, 2017 31.87 31.87 31.87 31.87 305 +0.10(+0.30%)
Feb 17, 2017 31.77 31.77 31.77 0 +0.00(+0.00%)
Feb 16, 2017 31.77 31.77 31.77 31.77 104 -0.15(-0.45%)
Feb 15, 2017 31.94 31.94 31.87 31.92 1,373 +0.26(+0.82%)
Feb 14, 2017 31.43 31.66 31.43 31.66 3,440 +0.34(+1.09%)
Feb 13, 2017 31.18 31.32 31.18 31.32 840 +0.35(+1.13%)
Feb 10, 2017 30.80 30.99 30.80 30.97 1,000 +0.13(+0.42%)
Feb 09, 2017 30.84 30.84 30.84 30.84 524 +0.33(+1.08%)
Feb 08, 2017 30.51 30.51 30.51 30.51 441 -0.23(-0.74%)
Feb 07, 2017 30.78 30.78 30.73 30.74 2,560 -0.07(-0.24%)
Feb 06, 2017 30.81 30.81 30.81 30.81 555 +0.03(+0.11%)
Feb 03, 2017 30.71 30.78 30.71 30.78 800 +0.42(+1.38%)
Feb 02, 2017 30.36 30.36 30.36 30.36 160 +0.19(+0.63%)
Feb 01, 2017 30.17 30.17 30.17 30.17 0 +0.00(+0.00%)
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%)
Jan 03, 2017 30.44 30.45 30.22 30.22 1,104 +0.11(+0.37%)
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%)
Oct 03, 2016 26.13 26.13 26.13 26.13 10 +0.00(+0.00%)
Sep 30, 2016 26.13 26.13 26.13 26.13 0 +0.00(+0.00%)
Sep 29, 2016 26.13 26.13 26.13 26.13 200 +0.17(+0.65%)
Sep 28, 2016 25.96 25.96 25.96 25.96 0 +0.00(+0.00%)
Sep 27, 2016 25.96 25.96 25.96 25.96 0 +0.00(+0.00%)
Sep 26, 2016 26.11 26.11 25.96 25.96 315 -0.19(-0.71%)
Sep 23, 2016 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Sep 22, 2016 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Sep 21, 2016 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Sep 20, 2016 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Sep 19, 2016 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Sep 16, 2016 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Sep 15, 2016 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Sep 14, 2016 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Sep 13, 2016 26.51 26.51 26.15 26.15 424 +0.20(+0.75%)
Sep 12, 2016 25.95 25.95 25.95 25.95 400 +0.17(+0.65%)
Sep 09, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Sep 08, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Sep 07, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Sep 06, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Sep 02, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Sep 01, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 31, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 30, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 29, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 26, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 25, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 24, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 23, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 22, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 19, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 18, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 17, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 16, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 15, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 12, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 11, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 10, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 09, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 08, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 05, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 04, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 03, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 02, 2016 25.79 25.79 25.79 25.79 2 +0.00(+0.00%)
Aug 01, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Jul 29, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Jul 28, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Jul 27, 2016 25.79 25.79 25.79 25.79 400 -0.05(-0.20%)
Jul 26, 2016 25.84 25.84 25.84 25.84 0 +0.00(+0.00%)
Jul 25, 2016 25.84 25.84 25.84 25.84 1 +0.00(+0.00%)
Jul 22, 2016 25.84 25.84 25.84 25.84 147 +0.08(+0.31%)
Jul 21, 2016 25.76 25.76 25.76 25.76 230 +0.12(+0.49%)
Jul 20, 2016 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
Jul 19, 2016 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
Jul 18, 2016 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
Jul 15, 2016 25.64 25.64 25.64 25.64 400 -0.16(-0.64%)
Jul 14, 2016 25.80 25.80 25.80 25.80 211 +0.23(+0.90%)
Jul 13, 2016 25.59 25.59 25.52 25.57 700 -0.04(-0.16%)
Jul 12, 2016 25.60 25.61 25.60 25.61 200 +0.79(+3.18%)
Jul 11, 2016 24.82 24.82 24.82 24.82 0 +0.00(+0.00%)
Jul 08, 2016 24.82 24.82 24.82 24.82 3 +0.00(+0.00%)
Jul 07, 2016 24.76 24.82 24.76 24.82 300 +0.11(+0.45%)
Jul 06, 2016 24.69 24.71 24.61 24.71 499 +0.11(+0.46%)
Jul 05, 2016 24.60 24.60 24.60 24.60 600 -0.36(-1.46%)
Jul 01, 2016 24.96 24.96 24.96 24.96 0 +0.00(+0.00%)
Jun 30, 2016 24.81 24.96 24.81 24.96 315 +0.44(+1.79%)
Jun 29, 2016 24.52 24.52 24.52 24.52 218 +0.41(+1.70%)
Jun 28, 2016 24.11 24.11 24.11 24.11 1 +0.00(+0.00%)
Jun 27, 2016 24.11 24.11 24.11 24.11 186 -1.38(-5.41%)
Jun 24, 2016 25.49 25.49 25.49 25.49 0 +0.00(+0.00%)
Jun 23, 2016 25.49 25.49 25.49 25.49 100 +0.13(+0.51%)
Jun 22, 2016 25.36 25.36 25.36 25.36 200 +0.25(+1.00%)
Jun 21, 2016 25.11 25.11 25.11 25.11 100 +0.20(+0.80%)
Jun 20, 2016 24.91 24.91 24.91 24.91 5 +0.00(+0.00%)
Jun 17, 2016 24.91 24.91 24.91 24.91 250 +0.04(+0.16%)
Jun 16, 2016 24.76 24.87 24.76 24.87 200 -1.06(-4.09%)
Jun 15, 2016 25.93 25.93 25.93 25.93 0 +0.00(+0.00%)
Jun 14, 2016 25.93 25.93 25.93 25.93 5 +0.00(+0.00%)
Jun 13, 2016 25.93 25.93 25.93 25.93 0 +0.00(+0.00%)
Jun 10, 2016 25.93 25.93 25.93 25.93 0 +0.00(+0.00%)
Jun 09, 2016 25.93 25.93 25.93 25.93 0 +0.00(+0.00%)
Jun 08, 2016 25.93 25.93 25.93 25.93 0 +0.00(+0.00%)
Jun 07, 2016 25.93 25.93 25.93 25.93 5 +0.00(+0.00%)
Jun 06, 2016 25.93 25.93 25.93 25.93 117 -0.42(-1.59%)
Jun 03, 2016 26.35 26.35 26.35 26.35 0 +0.00(+0.00%)
Jun 02, 2016 26.35 26.35 26.35 26.35 0 +0.00(+0.00%)
Jun 01, 2016 26.35 26.35 26.35 26.35 0 +0.00(+0.00%)
May 31, 2016 26.35 26.35 26.35 26.35 255 +1.02(+4.03%)
May 27, 2016 25.33 25.33 25.33 0 +0.00(+0.00%)
May 26, 2016 25.33 25.33 25.33 25.33 117 +0.00(+0.00%)
May 25, 2016 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
May 24, 2016 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
May 23, 2016 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
May 20, 2016 25.33 25.33 25.33 25.33 3 +0.00(+0.00%)
May 19, 2016 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
May 18, 2016 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
May 17, 2016 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
May 16, 2016 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
May 13, 2016 25.33 25.33 25.33 25.33 3 +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.