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 (%)
Jul 31, 2017	32.70	32.86	32.70	32.84	707	+0.22(+0.67%)
Jul 28, 2017	32.45	32.62	32.45	32.62	6,421	+0.06(+0.19%)
Jul 27, 2017	32.90	32.90	32.52	32.56	729	-0.38(-1.16%)
Jul 26, 2017	33.06	33.06	32.94	32.94	495	-0.01(-0.03%)
Jul 25, 2017	32.97	32.97	32.95	32.95	458	+0.32(+0.99%)
Jul 24, 2017	32.53	32.63	32.52	32.63	1,208	+0.22(+0.66%)
Jul 21, 2017	32.41	32.41	32.41	32.41	100	-0.01(-0.03%)
Jul 20, 2017	32.58	32.58	32.42	32.42	701	-0.04(-0.12%)
Jul 19, 2017	32.57	32.57	32.40	32.46	3,594	+0.08(+0.24%)
Jul 18, 2017	32.41	32.41	32.38	32.38	200	-0.17(-0.52%)
Jul 17, 2017	32.50	32.56	32.32	32.55	7,544	-0.03(-0.09%)
Jul 14, 2017	32.63	32.63	32.34	32.58	1,492	-0.07(-0.21%)
Jul 13, 2017	32.61	32.70	32.61	32.65	565	+0.19(+0.59%)
Jul 12, 2017	32.52	32.52	32.46	32.46	2,994	-0.10(-0.31%)
Jul 11, 2017	32.50	32.56	32.50	32.56	369	-0.14(-0.43%)
Jul 10, 2017	32.62	32.73	32.62	32.70	1,350	+0.12(+0.37%)
Jul 07, 2017	32.51	32.67	32.51	32.58	730	-0.05(-0.15%)
Jul 06, 2017	32.55	32.63	32.55	32.63	665	-0.02(-0.06%)
Jul 05, 2017	32.65	32.65	32.65	32.65	64	+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.