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 (%)
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.