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 (%)
Jun 30, 2017 31.96 31.96 31.96 31.96 5 +0.00(+0.00%)
Jun 29, 2017 31.96 31.96 31.96 31.96 0 +0.00(+0.00%)
Jun 28, 2017 31.86 31.99 31.83 31.96 5,977 +0.38(+1.22%)
Jun 27, 2017 31.58 31.58 31.58 31.58 340 -0.03(-0.11%)
Jun 26, 2017 31.61 31.61 31.61 31.61 50 +0.00(+0.00%)
Jun 23, 2017 31.61 31.61 31.61 31.61 35 +0.00(+0.00%)
Jun 22, 2017 31.61 31.61 31.61 31.61 0 +0.00(+0.00%)
Jun 21, 2017 31.83 31.85 31.61 31.61 674 -0.35(-1.10%)
Jun 20, 2017 32.26 32.26 31.96 31.96 786 -0.30(-0.93%)
Jun 19, 2017 32.28 32.30 32.26 32.26 450 +0.39(+1.22%)
Jun 16, 2017 31.88 31.88 31.87 31.87 300 -0.15(-0.47%)
Jun 15, 2017 32.02 32.05 31.93 32.02 1,418 +0.37(+1.17%)
Jun 14, 2017 31.65 31.65 31.65 31.65 180 -0.42(-1.31%)
Jun 13, 2017 32.03 32.07 32.03 32.07 13,602 +0.13(+0.41%)
Jun 12, 2017 31.94 31.94 31.94 31.94 42 +0.19(+0.60%)
Jun 09, 2017 31.77 31.77 31.60 31.75 2,535 +0.57(+1.83%)
Jun 08, 2017 31.35 31.35 31.18 31.18 1,600 +0.37(+1.20%)
Jun 07, 2017 30.81 30.81 30.81 30.81 5 +0.00(+0.00%)
Jun 06, 2017 30.81 30.81 30.81 30.81 5 +0.00(+0.00%)
Jun 05, 2017 30.81 30.81 30.81 30.81 40 +0.00(+0.00%)
Jun 02, 2017 30.51 30.81 30.51 30.81 833 +0.04(+0.13%)
Jun 01, 2017 30.77 30.77 30.77 30.77 635 +0.33(+1.08%)
May 31, 2017 30.53 30.53 30.41 30.44 2,794 -0.20(-0.65%)
May 30, 2017 30.70 30.70 30.63 30.64 800 -0.22(-0.71%)
May 26, 2017 30.86 30.86 30.86 30.86 578 -0.00(-0.01%)
May 25, 2017 30.92 30.92 30.86 30.86 1,277 +0.19(+0.63%)
May 24, 2017 30.70 30.70 30.66 30.67 2,360 +0.06(+0.20%)
May 23, 2017 30.61 30.61 30.61 30.61 0 +0.00(+0.00%)
May 22, 2017 30.61 30.61 30.58 30.61 1,650 +0.13(+0.43%)
May 19, 2017 30.47 30.48 30.45 30.48 506 +0.16(+0.54%)
May 18, 2017 30.18 30.34 30.18 30.32 1,376 -0.45(-1.48%)
May 17, 2017 30.77 30.77 30.77 30.77 1 +0.00(+0.00%)
May 16, 2017 30.77 30.77 30.77 30.77 0 +0.00(+0.00%)
May 15, 2017 30.77 30.77 30.77 30.77 455 +0.00(+0.00%)
May 12, 2017 30.77 30.77 30.77 30.77 0 +0.00(+0.00%)
May 11, 2017 30.74 30.77 30.74 30.77 400 -0.37(-1.19%)
May 10, 2017 31.14 31.14 31.14 31.14 34 +0.00(+0.00%)
May 09, 2017 31.14 31.14 31.14 31.14 6 +0.00(+0.00%)
May 08, 2017 31.14 31.14 31.14 31.14 398 -0.05(-0.16%)
May 05, 2017 31.19 31.19 31.19 31.19 0 +0.00(+0.00%)
May 04, 2017 31.19 31.19 31.19 31.19 100 +0.02(+0.06%)
May 03, 2017 31.12 31.17 31.12 31.17 1,485 +0.24(+0.78%)
May 02, 2017 30.93 30.93 30.93 30.93 100 -0.10(-0.33%)
May 01, 2017 31.03 31.03 31.03 31.03 0 +0.00(+0.00%)
Apr 28, 2017 31.22 31.22 31.03 31.03 320 -0.16(-0.51%)
Apr 27, 2017 31.05 31.19 31.05 31.19 933 -0.14(-0.45%)
Apr 26, 2017 31.33 31.33 31.33 31.33 0 +0.00(+0.00%)
Apr 25, 2017 31.33 31.33 31.33 31.33 430 +0.23(+0.74%)
Apr 24, 2017 31.00 31.12 31.00 31.10 1,075 +0.48(+1.57%)
Apr 21, 2017 30.45 30.62 30.45 30.62 260 +0.02(+0.07%)
Apr 20, 2017 30.57 30.60 30.57 30.60 526 +0.16(+0.51%)
Apr 19, 2017 30.44 30.44 30.44 30.44 4 +0.00(+0.00%)
Apr 18, 2017 30.45 30.45 30.36 30.44 300 +0.36(+1.21%)
Apr 17, 2017 30.08 30.08 30.05 30.08 1,074 -0.63(-2.05%)
Apr 13, 2017 30.71 30.71 30.71 30.71 0 +0.00(+0.00%)
Apr 12, 2017 30.71 30.71 30.71 30.71 4 +0.00(+0.00%)
Apr 11, 2017 30.71 30.71 30.71 30.71 0 +0.00(+0.00%)
Apr 10, 2017 30.74 30.74 30.71 30.71 720 -0.06(-0.19%)
Apr 07, 2017 30.72 30.83 30.72 30.77 865 -0.13(-0.44%)
Apr 06, 2017 30.90 30.90 30.90 30.90 100 +0.04(+0.14%)
Apr 05, 2017 30.94 30.94 30.86 30.86 800 +0.03(+0.10%)
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.