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%)
Mar 01, 2017 32.50 32.50 32.50 32.50 500 +0.49(+1.54%)
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%)
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.