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 (%)
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%)
Oct 02, 2017 33.30 33.43 33.30 33.43 1,305 +0.11(+0.34%)
Sep 29, 2017 33.31 33.34 33.30 33.32 1,846 +0.10(+0.30%)
Sep 28, 2017 33.24 33.24 33.21 33.22 3,652 +0.52(+1.59%)
Sep 27, 2017 32.70 32.70 32.70 32.70 35 +0.00(+0.00%)
Sep 26, 2017 32.66 32.78 32.66 32.70 1,843 -0.18(-0.55%)
Sep 25, 2017 32.87 32.88 32.87 32.88 4,580 +0.05(+0.15%)
Sep 22, 2017 32.83 32.83 32.83 32.83 300 +0.00(+0.02%)
Sep 21, 2017 32.83 32.83 32.83 32.83 100 +0.15(+0.44%)
Sep 20, 2017 32.46 32.68 32.42 32.68 2,358 +0.23(+0.71%)
Sep 19, 2017 32.44 32.45 32.44 32.45 405 +0.68(+2.14%)
Sep 18, 2017 31.77 31.77 31.77 31.77 0 +0.00(+0.00%)
Sep 15, 2017 31.77 31.77 31.77 31.77 0 +0.00(+0.00%)
Sep 14, 2017 32.16 32.16 31.75 31.77 1,108 -0.17(-0.53%)
Sep 13, 2017 31.83 31.94 31.83 31.94 879 +0.06(+0.19%)
Sep 12, 2017 31.31 31.93 31.31 31.88 1,071 +0.39(+1.24%)
Sep 11, 2017 31.50 31.50 31.45 31.49 1,477 +0.71(+2.31%)
Sep 08, 2017 30.16 30.84 30.16 30.78 1,171 +0.34(+1.12%)
Sep 07, 2017 30.85 30.85 30.32 30.44 1,810 -0.79(-2.53%)
Sep 06, 2017 31.35 31.35 31.19 31.23 2,946 +0.06(+0.19%)
Sep 05, 2017 31.66 31.66 31.17 31.17 3,215 -1.03(-3.20%)
Sep 01, 2017 32.13 32.27 32.13 32.20 930 +0.25(+0.78%)
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%)
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.