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 29, 2018 33.52 33.52 33.36 33.36 1,735 +0.23(+0.70%)
Jun 28, 2018 32.90 33.15 32.90 33.13 2,401 +0.10(+0.30%)
Jun 27, 2018 33.08 33.09 33.03 33.03 11,241 -0.46(-1.38%)
Jun 26, 2018 33.49 33.27 33.49 3,014 -0.02(-0.06%)
Jun 25, 2018 33.89 33.89 33.51 33.51 4,519 -0.74(-2.16%)
Jun 22, 2018 34.23 34.29 34.23 34.25 1,671 -0.02(-0.06%)
Jun 21, 2018 34.21 34.27 34.09 34.27 1,351 -0.10(-0.29%)
Jun 20, 2018 34.43 34.43 34.32 34.37 1,499 +0.04(+0.11%)
Jun 19, 2018 34.15 34.33 34.15 34.33 669 -0.06(-0.17%)
Jun 18, 2018 34.39 34.39 34.39 34.39 200 -0.17(-0.49%)
Jun 15, 2018 34.58 34.45 34.56 1,605 +0.11(+0.32%)
Jun 14, 2018 34.57 34.60 34.45 34.45 2,439 -0.58(-1.66%)
Jun 13, 2018 35.03 35.03 35.03 35.03 105 +0.00(+0.00%)
Jun 12, 2018 35.03 35.03 35.03 35.03 720 +0.01(+0.03%)
Jun 11, 2018 35.00 35.02 35.00 35.02 729 +0.07(+0.20%)
Jun 08, 2018 34.94 34.96 34.94 34.95 1,297 +0.50(+1.45%)
Jun 07, 2018 34.45 34.45 34.45 34.45 0 +0.00(+0.00%)
Jun 06, 2018 34.45 34.45 34.45 34.45 45 +0.00(+0.00%)
Jun 05, 2018 34.45 34.45 34.45 34.45 126 -0.02(-0.06%)
Jun 04, 2018 34.47 34.47 34.46 34.47 1,369 -0.05(-0.14%)
Jun 01, 2018 34.52 34.52 34.52 34.52 238 +0.27(+0.79%)
May 31, 2018 34.17 34.28 34.12 34.25 2,953 +0.64(+1.91%)
May 30, 2018 33.61 33.61 33.61 33.61 0 +0.00(+0.00%)
May 29, 2018 33.92 33.92 33.61 33.61 460 -1.31(-3.76%)
May 25, 2018 34.92 34.92 34.92 0 -0.31(-0.88%)
May 24, 2018 35.23 35.23 35.23 35.23 64 +0.09(+0.26%)
May 23, 2018 35.07 35.14 35.07 35.14 400 +0.23(+0.67%)
May 22, 2018 34.91 34.91 34.91 34.91 0 +0.00(+0.00%)
May 21, 2018 34.91 34.91 34.91 34.91 50 +0.00(+0.00%)
May 18, 2018 35.04 35.05 34.91 34.91 415 -0.20(-0.56%)
May 17, 2018 35.09 35.10 35.08 35.10 3,017 +0.08(+0.23%)
May 16, 2018 35.02 35.02 35.02 35.02 2 +0.00(+0.00%)
May 15, 2018 35.02 35.02 35.02 35.02 52 +0.00(+0.00%)
May 14, 2018 35.02 35.02 35.02 35.02 2,398 -0.02(-0.06%)
May 11, 2018 35.15 35.15 35.04 35.04 1,641 -0.00(-0.00%)
May 10, 2018 35.04 35.04 35.04 35.04 237 +0.17(+0.49%)
May 09, 2018 34.42 34.87 34.42 34.87 570 +0.45(+1.31%)
May 08, 2018 34.42 34.42 34.42 34.42 110 +0.11(+0.32%)
May 07, 2018 34.09 34.36 34.09 34.31 1,328 +0.57(+1.70%)
May 04, 2018 33.74 33.74 33.74 33.74 0 +0.00(+0.00%)
May 03, 2018 33.46 33.74 33.34 33.74 1,999 -0.35(-1.03%)
May 02, 2018 34.09 34.09 34.09 34.09 26 -0.43(-1.25%)
May 01, 2018 34.51 34.52 34.31 34.52 753 -0.31(-0.89%)
Apr 30, 2018 34.98 34.98 34.83 34.83 618 -0.13(-0.37%)
Apr 27, 2018 34.80 34.96 34.80 34.96 876 -0.01(-0.02%)
Apr 26, 2018 34.77 35.01 34.62 34.97 2,446 +0.23(+0.65%)
Apr 25, 2018 34.74 34.74 34.74 34.74 120 +0.01(+0.03%)
Apr 24, 2018 35.10 35.32 34.73 34.73 9,498 -0.29(-0.83%)
Apr 23, 2018 35.02 35.02 35.02 35.02 200 +0.05(+0.14%)
Apr 20, 2018 34.97 34.97 34.97 34.97 139 +0.03(+0.09%)
Apr 19, 2018 34.94 34.94 34.94 34.94 150 +0.45(+1.30%)
Apr 18, 2018 34.75 34.75 34.45 34.49 1,270 -0.30(-0.85%)
Apr 17, 2018 34.79 34.79 34.79 34.79 0 +0.00(+0.00%)
Apr 16, 2018 34.57 34.84 34.57 34.79 2,680 +0.32(+0.92%)
Apr 13, 2018 34.47 34.47 34.47 34.47 160 -0.55(-1.57%)
Apr 12, 2018 34.87 35.02 34.86 35.02 1,330 +0.49(+1.42%)
Apr 11, 2018 34.46 34.60 34.44 34.53 3,276 -0.37(-1.05%)
Apr 10, 2018 34.73 34.90 34.73 34.90 550 +0.06(+0.16%)
Apr 09, 2018 34.47 34.84 34.47 34.84 2,357 +0.69(+2.03%)
Apr 06, 2018 34.31 34.31 34.15 34.15 1,128 -1.00(-2.86%)
Apr 05, 2018 35.15 35.15 35.15 35.15 251 +0.32(+0.91%)
Apr 04, 2018 34.26 34.83 34.25 34.83 11,116 +0.59(+1.72%)
Apr 03, 2018 34.39 34.39 34.24 34.24 272 +0.24(+0.71%)
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.