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 (%)
Sep 30, 2016 26.13 26.13 26.13 26.13 0 +0.00(+0.00%)
Sep 29, 2016 26.13 26.13 26.13 26.13 200 +0.17(+0.65%)
Sep 28, 2016 25.96 25.96 25.96 25.96 0 +0.00(+0.00%)
Sep 27, 2016 25.96 25.96 25.96 25.96 0 +0.00(+0.00%)
Sep 26, 2016 26.11 26.11 25.96 25.96 315 -0.19(-0.71%)
Sep 23, 2016 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Sep 22, 2016 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Sep 21, 2016 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Sep 20, 2016 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Sep 19, 2016 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Sep 16, 2016 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Sep 15, 2016 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Sep 14, 2016 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Sep 13, 2016 26.51 26.51 26.15 26.15 424 +0.20(+0.75%)
Sep 12, 2016 25.95 25.95 25.95 25.95 400 +0.17(+0.65%)
Sep 09, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Sep 08, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Sep 07, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Sep 06, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Sep 02, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Sep 01, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 31, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 30, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 29, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 26, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 25, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 24, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 23, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 22, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 19, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 18, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 17, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 16, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 15, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 12, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 11, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 10, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 09, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 08, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 05, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 04, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 03, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Aug 02, 2016 25.79 25.79 25.79 25.79 2 +0.00(+0.00%)
Aug 01, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Jul 29, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Jul 28, 2016 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Jul 27, 2016 25.79 25.79 25.79 25.79 400 -0.05(-0.20%)
Jul 26, 2016 25.84 25.84 25.84 25.84 0 +0.00(+0.00%)
Jul 25, 2016 25.84 25.84 25.84 25.84 1 +0.00(+0.00%)
Jul 22, 2016 25.84 25.84 25.84 25.84 147 +0.08(+0.31%)
Jul 21, 2016 25.76 25.76 25.76 25.76 230 +0.12(+0.49%)
Jul 20, 2016 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
Jul 19, 2016 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
Jul 18, 2016 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
Jul 15, 2016 25.64 25.64 25.64 25.64 400 -0.16(-0.64%)
Jul 14, 2016 25.80 25.80 25.80 25.80 211 +0.23(+0.90%)
Jul 13, 2016 25.59 25.59 25.52 25.57 700 -0.04(-0.16%)
Jul 12, 2016 25.60 25.61 25.60 25.61 200 +0.79(+3.18%)
Jul 11, 2016 24.82 24.82 24.82 24.82 0 +0.00(+0.00%)
Jul 08, 2016 24.82 24.82 24.82 24.82 3 +0.00(+0.00%)
Jul 07, 2016 24.76 24.82 24.76 24.82 300 +0.11(+0.45%)
Jul 06, 2016 24.69 24.71 24.61 24.71 499 +0.11(+0.46%)
Jul 05, 2016 24.60 24.60 24.60 24.60 600 -0.36(-1.46%)
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.