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 (%)
Mar 30, 2017 31.24 1 +0.21(+0.68%)
Mar 29, 2017 31.03 31.03 31.03 31.03 83 +0.00(+0.00%)
Mar 28, 2017 30.85 31.03 30.85 31.03 865 +0.56(+1.84%)
Mar 27, 2017 30.50 30.53 30.20 30.47 1,195 -0.16(-0.51%)
Mar 24, 2017 30.63 30.63 30.63 30.63 0 -0.09(-0.31%)
Mar 23, 2017 30.72 30.72 30.72 30.72 0 +0.00(+0.00%)
Mar 22, 2017 30.57 30.74 30.57 30.72 2,605 -0.15(-0.49%)
Mar 21, 2017 31.11 31.11 30.86 30.87 1,800 -0.93(-2.92%)
Mar 20, 2017 31.85 31.85 31.80 31.80 803 -0.25(-0.78%)
Mar 17, 2017 32.47 32.47 31.98 32.05 509 -0.21(-0.65%)
Mar 16, 2017 32.26 32.26 32.26 32.26 184 +0.03(+0.08%)
Mar 15, 2017 32.21 32.23 32.11 32.23 1,651 +0.21(+0.66%)
Mar 14, 2017 32.02 32.02 32.02 32.02 315 -0.13(-0.40%)
Mar 13, 2017 32.10 32.15 32.10 32.15 880 +0.15(+0.47%)
Mar 10, 2017 32.12 32.12 32.00 32.00 1,335 -0.09(-0.28%)
Mar 09, 2017 32.12 32.12 32.09 32.09 1,295 +0.06(+0.19%)
Mar 08, 2017 32.45 32.45 32.03 32.03 2,345 -0.05(-0.16%)
Mar 07, 2017 32.08 32.08 32.08 32.08 50 +0.00(+0.00%)
Mar 06, 2017 32.06 32.08 32.06 32.08 1,210 -0.13(-0.42%)
Mar 03, 2017 32.21 32.21 32.21 32.21 500 -0.29(-0.88%)
Mar 02, 2017 32.50 32.50 32.50 32.50 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.