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 (%)
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%)
Apr 04, 2017 30.80 30.83 30.77 30.83 1,600 -0.41(-1.32%)
Mar 30, 2017 31.24 1 +0.21(+0.68%)
Mar 29, 2017 31.03 31.03 31.03 31.03 83 +0.00(+0.00%)
Mar 28, 2017 30.85 31.03 30.85 31.03 865 +0.56(+1.84%)
Mar 27, 2017 30.50 30.53 30.20 30.47 1,195 -0.16(-0.51%)
Mar 24, 2017 30.63 30.63 30.63 30.63 0 -0.09(-0.31%)
Mar 23, 2017 30.72 30.72 30.72 30.72 0 +0.00(+0.00%)
Mar 22, 2017 30.57 30.74 30.57 30.72 2,605 -0.15(-0.49%)
Mar 21, 2017 31.11 31.11 30.86 30.87 1,800 -0.93(-2.92%)
Mar 20, 2017 31.85 31.85 31.80 31.80 803 -0.25(-0.78%)
Mar 17, 2017 32.47 32.47 31.98 32.05 509 -0.21(-0.65%)
Mar 16, 2017 32.26 32.26 32.26 32.26 184 +0.03(+0.08%)
Mar 15, 2017 32.21 32.23 32.11 32.23 1,651 +0.21(+0.66%)
Mar 14, 2017 32.02 32.02 32.02 32.02 315 -0.13(-0.40%)
Mar 13, 2017 32.10 32.15 32.10 32.15 880 +0.15(+0.47%)
Mar 10, 2017 32.12 32.12 32.00 32.00 1,335 -0.09(-0.28%)
Mar 09, 2017 32.12 32.12 32.09 32.09 1,295 +0.06(+0.19%)
Mar 08, 2017 32.45 32.45 32.03 32.03 2,345 -0.05(-0.16%)
Mar 07, 2017 32.08 32.08 32.08 32.08 50 +0.00(+0.00%)
Mar 06, 2017 32.06 32.08 32.06 32.08 1,210 -0.13(-0.42%)
Mar 03, 2017 32.21 32.21 32.21 32.21 500 -0.29(-0.88%)
Mar 02, 2017 32.50 32.50 32.50 32.50 0 +0.00(+0.00%)
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.