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 (%)
Aug 15, 2018 34.52 34.52 34.52 0 -0.04(-0.13%)
Aug 14, 2018 34.56 34.56 34.56 34.56 11 +0.00(+0.00%)
Aug 13, 2018 34.47 34.76 34.47 34.56 819 -0.14(-0.39%)
Aug 10, 2018 34.70 34.70 34.70 34.70 300 -0.43(-1.23%)
Aug 09, 2018 35.13 35.13 35.13 35.13 536 -0.12(-0.33%)
Aug 08, 2018 35.25 35.25 35.25 35.25 0 +0.00(+0.00%)
Aug 07, 2018 35.25 35.25 35.25 35.25 463 +0.38(+1.10%)
Aug 06, 2018 34.87 34.87 34.87 34.87 182 -0.00(-0.01%)
Aug 03, 2018 34.83 34.87 34.83 34.87 900 -0.10(-0.29%)
Aug 02, 2018 34.97 34.97 34.97 34.97 0 +0.00(+0.00%)
Aug 01, 2018 34.97 34.97 34.97 34.97 86 +0.00(+0.00%)
Jul 31, 2018 34.97 34.97 34.97 34.97 0 +0.00(+0.00%)
Jul 30, 2018 34.93 35.01 34.93 34.97 3,167 +0.18(+0.51%)
Jul 27, 2018 34.85 34.85 34.78 34.79 1,200 +0.03(+0.09%)
Jul 26, 2018 34.76 34.76 34.76 34.76 212 +0.15(+0.43%)
Jul 25, 2018 34.61 34.61 34.61 34.61 0 +0.00(+0.00%)
Jul 24, 2018 34.61 34.61 34.61 34.61 176 +0.20(+0.57%)
Jul 23, 2018 34.41 34.41 34.41 34.41 500 -0.09(-0.26%)
Jul 20, 2018 34.50 34.50 34.50 34.50 0 +0.00(+0.00%)
Jul 19, 2018 34.50 34.50 34.50 34.50 0 +0.00(+0.00%)
Jul 18, 2018 34.50 34.50 34.50 34.50 268 +0.36(+1.06%)
Jul 17, 2018 34.00 34.14 34.00 34.14 1,225 +0.16(+0.48%)
Jul 16, 2018 33.94 33.98 33.94 33.98 3,050 +0.63(+1.89%)
Jul 13, 2018 33.35 33.35 33.35 33.35 35 -0.25(-0.74%)
Jul 12, 2018 33.58 33.60 33.58 33.60 1,013 -0.11(-0.33%)
Jul 11, 2018 33.75 33.78 33.71 33.71 970 -0.19(-0.55%)
Jul 10, 2018 33.81 33.91 33.80 33.90 14,724 +0.05(+0.14%)
Jul 09, 2018 33.32 33.88 33.32 33.85 2,183 +0.46(+1.38%)
Jul 06, 2018 32.96 33.39 32.96 33.39 1,304 +0.29(+0.89%)
Jul 05, 2018 33.17 33.17 33.06 33.10 1,127 -0.14(-0.42%)
Jul 03, 2018 33.24 33.24 33.24 0 -0.09(-0.28%)
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.