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 31, 2017 31.97 32.00 31.95 31.95 786 -0.09(-0.28%)
Aug 30, 2017 31.95 32.04 31.93 32.04 1,920 +0.33(+1.04%)
Aug 29, 2017 31.66 31.71 31.60 31.71 700 -0.23(-0.71%)
Aug 28, 2017 32.09 32.09 31.92 31.94 5,415 -0.26(-0.82%)
Aug 25, 2017 32.27 32.27 32.20 32.20 400 +0.05(+0.16%)
Aug 24, 2017 32.12 32.16 32.12 32.15 6,100 -0.08(-0.25%)
Aug 23, 2017 32.08 32.23 32.08 32.23 804 +0.21(+0.65%)
Aug 22, 2017 32.02 32.02 32.02 32.02 130 +0.29(+0.91%)
Aug 21, 2017 31.77 31.77 31.73 31.73 271 -0.19(-0.60%)
Aug 18, 2017 31.90 31.92 31.90 31.92 402 -0.08(-0.25%)
Aug 17, 2017 32.50 32.50 32.00 32.00 4,157 -0.60(-1.84%)
Aug 16, 2017 33.06 33.06 32.60 32.60 361 -0.18(-0.53%)
Aug 15, 2017 32.77 32.78 32.77 32.78 8,888 +0.08(+0.26%)
Aug 14, 2017 32.69 32.69 32.69 32.69 118 +0.45(+1.40%)
Aug 11, 2017 32.30 32.30 32.24 32.24 224 -0.28(-0.86%)
Aug 10, 2017 32.53 32.53 32.52 32.52 1,174 -0.66(-1.97%)
Aug 09, 2017 33.17 33.17 33.17 33.17 0 +0.00(+0.00%)
Aug 08, 2017 33.05 33.28 33.05 33.17 375 +0.06(+0.19%)
Aug 07, 2017 33.12 33.12 33.07 33.11 589 +0.16(+0.50%)
Aug 04, 2017 32.95 32.95 32.95 32.95 2 +0.00(+0.00%)
Aug 03, 2017 33.01 33.01 32.90 32.95 812 -0.09(-0.27%)
Aug 02, 2017 33.05 33.07 32.91 33.04 1,031 +0.03(+0.09%)
Aug 01, 2017 32.97 33.03 32.97 33.01 1,228 +0.17(+0.52%)
Jul 31, 2017 32.70 32.86 32.70 32.84 707 +0.22(+0.67%)
Jul 28, 2017 32.45 32.62 32.45 32.62 6,421 +0.06(+0.19%)
Jul 27, 2017 32.90 32.90 32.52 32.56 729 -0.38(-1.16%)
Jul 26, 2017 33.06 33.06 32.94 32.94 495 -0.01(-0.03%)
Jul 25, 2017 32.97 32.97 32.95 32.95 458 +0.32(+0.99%)
Jul 24, 2017 32.53 32.63 32.52 32.63 1,208 +0.22(+0.66%)
Jul 21, 2017 32.41 32.41 32.41 32.41 100 -0.01(-0.03%)
Jul 20, 2017 32.58 32.58 32.42 32.42 701 -0.04(-0.12%)
Jul 19, 2017 32.57 32.57 32.40 32.46 3,594 +0.08(+0.24%)
Jul 18, 2017 32.41 32.41 32.38 32.38 200 -0.17(-0.52%)
Jul 17, 2017 32.50 32.56 32.32 32.55 7,544 -0.03(-0.09%)
Jul 14, 2017 32.63 32.63 32.34 32.58 1,492 -0.07(-0.21%)
Jul 13, 2017 32.61 32.70 32.61 32.65 565 +0.19(+0.59%)
Jul 12, 2017 32.52 32.52 32.46 32.46 2,994 -0.10(-0.31%)
Jul 11, 2017 32.50 32.56 32.50 32.56 369 -0.14(-0.43%)
Jul 10, 2017 32.62 32.73 32.62 32.70 1,350 +0.12(+0.37%)
Jul 07, 2017 32.51 32.67 32.51 32.58 730 -0.05(-0.15%)
Jul 06, 2017 32.55 32.63 32.55 32.63 665 -0.02(-0.06%)
Jul 05, 2017 32.65 32.65 32.65 32.65 64 +0.00(+0.00%)
Jul 03, 2017 32.46 32.65 32.46 32.65 658 +0.69(+2.16%)
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%)
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.