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 (%)
Dec 29, 2017 35.34 35.34 35.34 0 -0.10(-0.28%)
Dec 28, 2017 35.36 35.44 35.25 35.44 5,484 +0.18(+0.51%)
Dec 27, 2017 35.23 35.33 35.23 35.26 3,906 -0.03(-0.09%)
Dec 26, 2017 35.35 35.35 35.25 35.29 2,663 -0.06(-0.18%)
Dec 22, 2017 35.33 35.35 35.20 35.35 4,420 -0.02(-0.04%)
Dec 21, 2017 35.34 35.46 35.17 35.37 5,176 -0.63(-1.75%)
Dec 20, 2017 36.43 36.43 35.97 36.00 3,641 -0.01(-0.03%)
Dec 19, 2017 36.41 36.41 36.01 36.01 2,737 +0.00(+0.00%)
Dec 18, 2017 36.15 36.15 36.01 36.01 3,931 +0.07(+0.19%)
Dec 15, 2017 35.69 36.00 35.60 35.94 5,289 +0.47(+1.33%)
Dec 14, 2017 35.99 35.99 35.47 35.47 1,331 -0.31(-0.87%)
Dec 13, 2017 36.05 36.05 35.78 35.78 936 -0.36(-0.99%)
Dec 12, 2017 36.07 36.14 35.94 36.14 748 +0.27(+0.75%)
Dec 11, 2017 36.18 36.18 35.78 35.87 4,846 -0.03(-0.08%)
Dec 08, 2017 35.71 35.90 35.65 35.90 3,659 +0.27(+0.75%)
Dec 07, 2017 35.50 35.70 35.47 35.63 2,556 +0.06(+0.17%)
Dec 06, 2017 35.77 35.77 35.57 35.57 2,503 -0.15(-0.42%)
Dec 05, 2017 36.20 36.20 35.63 35.72 2,681 -0.23(-0.63%)
Dec 04, 2017 36.11 36.11 35.95 35.95 8,006 +0.51(+1.44%)
Dec 01, 2017 35.48 35.48 35.43 35.44 1,048 -0.09(-0.24%)
Nov 30, 2017 35.97 35.97 35.42 35.52 13,658 +0.00(+0.00%)
Nov 29, 2017 35.19 35.60 35.09 35.52 3,367 +1.66(+4.90%)
Nov 28, 2017 33.86 33.86 33.86 33.86 163 +0.00(+0.00%)
Nov 27, 2017 33.86 33.86 33.86 33.86 19 +0.00(+0.00%)
Nov 24, 2017 33.87 33.87 33.86 33.86 2,060 -0.18(-0.53%)
Nov 22, 2017 34.10 34.10 34.04 34.04 3,238 -0.06(-0.18%)
Nov 21, 2017 34.10 34.10 34.10 34.10 836 +0.09(+0.26%)
Nov 20, 2017 34.18 34.18 34.00 34.01 6,900 +0.07(+0.21%)
Nov 17, 2017 33.94 33.94 33.94 33.94 0 +0.00(+0.00%)
Nov 16, 2017 33.94 33.94 33.94 33.94 104 -0.01(-0.03%)
Nov 15, 2017 33.95 33.95 33.95 33.95 505 +0.33(+0.98%)
Nov 14, 2017 33.62 33.62 33.62 33.62 30 +0.00(+0.00%)
Nov 13, 2017 33.62 33.62 33.62 33.62 50 -0.06(-0.18%)
Nov 10, 2017 33.68 33.68 33.68 33.68 209 -0.02(-0.06%)
Nov 09, 2017 33.66 33.82 33.66 33.70 3,998 -0.39(-1.14%)
Nov 08, 2017 34.09 34.09 34.09 34.09 31 +0.00(+0.00%)
Nov 07, 2017 34.39 34.39 34.09 34.09 448 -0.42(-1.22%)
Nov 06, 2017 34.51 34.51 34.51 34.51 223 +0.08(+0.24%)
Nov 03, 2017 34.43 34.43 34.43 34.43 0 +0.00(+0.00%)
Nov 02, 2017 34.03 34.43 34.03 34.43 917 +0.12(+0.34%)
Nov 01, 2017 34.31 34.31 34.31 34.31 145 -0.06(-0.17%)
Oct 31, 2017 34.43 34.47 34.37 34.37 407 -0.21(-0.61%)
Oct 30, 2017 34.58 34.58 34.58 34.58 366 +0.09(+0.26%)
Oct 27, 2017 34.49 34.49 34.49 34.49 128 +0.03(+0.09%)
Oct 26, 2017 34.51 34.51 34.33 34.46 1,790 +0.25(+0.73%)
Oct 25, 2017 34.62 34.62 34.21 34.21 639 -0.16(-0.48%)
Oct 24, 2017 34.32 34.37 34.32 34.37 277 +0.17(+0.51%)
Oct 23, 2017 34.54 34.54 34.20 34.20 2,331 -0.21(-0.61%)
Oct 20, 2017 34.41 34.41 34.41 34.41 1 +0.54(+1.60%)
Oct 19, 2017 33.57 33.87 33.57 33.87 1,204 +0.17(+0.50%)
Oct 18, 2017 33.70 33.70 33.70 33.70 505 +0.19(+0.57%)
Oct 17, 2017 33.51 33.51 33.51 33.51 300 +0.06(+0.18%)
Oct 16, 2017 33.45 33.45 33.45 33.45 4 +0.00(+0.00%)
Oct 13, 2017 33.25 33.61 33.25 33.45 1,084 +0.01(+0.03%)
Oct 12, 2017 33.65 33.65 33.44 33.44 660 -0.18(-0.53%)
Oct 11, 2017 33.46 33.67 33.46 33.62 8,720 -0.14(-0.41%)
Oct 10, 2017 33.67 33.76 33.55 33.76 1,950 +0.19(+0.57%)
Oct 09, 2017 33.98 33.98 33.53 33.57 5,785 -0.23(-0.68%)
Oct 06, 2017 33.55 33.86 33.55 33.80 1,058 +0.08(+0.24%)
Oct 05, 2017 33.76 33.76 33.72 33.72 2,228 +0.28(+0.84%)
Oct 04, 2017 33.59 33.59 33.44 33.44 2,262 +0.01(+0.03%)
Oct 03, 2017 33.43 33.43 33.43 33.43 136 -0.00(-0.01%)
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.