Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Ishares Edge MSCI Multifactor ETF (NY: ERGF )

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 (%)
Jan 31, 2017 26.80 26.80 26.72 26.72 580 -0.71(-2.59%)
Jan 30, 2017 27.43 27.43 27.43 27.43 0 +0.00(+0.00%)
Jan 27, 2017 27.43 27.43 27.43 27.43 180 -0.27(-0.97%)
Jan 26, 2017 27.77 27.77 27.70 27.70 620 -0.08(-0.29%)
Jan 25, 2017 27.73 27.78 27.73 27.78 831 +0.16(+0.58%)
Jan 24, 2017 27.61 27.62 27.61 27.62 1,125 +0.10(+0.36%)
Jan 23, 2017 27.52 27.52 27.52 27.52 0 +0.00(+0.00%)
Jan 20, 2017 27.52 27.52 27.52 27.52 230 +0.04(+0.15%)
Jan 19, 2017 27.48 27.48 27.48 27.48 100 -0.08(-0.29%)
Jan 18, 2017 27.56 27.56 27.56 27.56 326 -0.01(-0.04%)
Jan 17, 2017 27.57 27.57 27.57 27.57 0 +0.00(+0.00%)
Jan 13, 2017 27.57 27.57 27.57 0 +0.00(+0.00%)
Jan 12, 2017 27.57 27.57 27.57 27.57 200 -0.21(-0.76%)
Jan 11, 2017 27.81 27.81 27.78 27.78 544 +0.36(+1.31%)
Jan 10, 2017 27.42 27.42 27.42 27.42 346 -0.26(-0.94%)
Jan 09, 2017 27.72 27.76 27.68 27.68 935 -0.63(-2.22%)
Jan 06, 2017 28.31 28.31 28.31 28.31 0 +0.00(+0.00%)
Jan 05, 2017 28.31 28.31 28.31 28.31 106 +0.00(+0.00%)
Jan 04, 2017 28.33 28.33 28.31 28.31 800 +0.21(+0.74%)
Jan 03, 2017 28.10 28.10 28.10 28.10 14 +0.00(+0.00%)
Dec 30, 2016 28.10 28.10 28.10 0 +0.06(+0.21%)
Dec 29, 2016 28.17 28.17 28.04 28.04 200 -0.29(-1.02%)
Dec 28, 2016 28.33 28.33 28.33 28.33 13 +0.00(+0.00%)
Dec 27, 2016 28.33 28.33 28.33 28.33 0 +0.00(+0.00%)
Dec 23, 2016 28.33 28.33 28.33 0 +0.00(+0.00%)
Dec 22, 2016 28.33 28.33 28.33 28.33 400 -0.07(-0.25%)
Dec 21, 2016 28.40 28.40 28.40 28.40 100 -0.11(-0.39%)
Dec 20, 2016 28.51 28.51 28.51 28.51 200 +0.06(+0.21%)
Dec 19, 2016 28.45 28.45 28.45 28.45 200 -0.09(-0.32%)
Dec 16, 2016 28.54 28.54 28.54 28.54 600 -0.39(-1.35%)
Dec 15, 2016 28.93 28.93 28.93 28.93 0 +0.00(+0.00%)
Dec 14, 2016 28.93 28.93 28.93 28.93 0 +0.00(+0.00%)
Dec 13, 2016 28.74 29.04 28.74 28.93 409 +0.08(+0.29%)
Dec 12, 2016 29.10 29.12 28.85 28.85 5,200 +0.42(+1.46%)
Dec 09, 2016 28.43 28.43 28.43 28.43 500 +0.39(+1.40%)
Dec 08, 2016 28.04 28.04 28.04 28.04 0 +0.00(+0.00%)
Dec 07, 2016 28.04 28.04 28.04 28.04 210 +0.01(+0.02%)
Dec 06, 2016 28.03 28.03 28.03 28.03 200 +1.49(+5.61%)
Dec 05, 2016 26.54 26.54 26.54 26.54 0 +0.00(+0.00%)
Dec 02, 2016 26.54 26.54 26.54 26.54 0 +0.00(+0.00%)
Dec 01, 2016 26.54 26.54 26.54 26.54 0 +0.00(+0.00%)
Nov 30, 2016 26.54 26.54 26.54 26.54 0 +0.00(+0.00%)
Nov 29, 2016 26.54 26.54 26.54 26.54 200 -0.68(-2.50%)
Nov 28, 2016 27.22 27.22 27.22 27.22 582 -0.08(-0.28%)
Nov 25, 2016 27.30 27.30 27.30 27.30 0 +0.00(+0.00%)
Nov 23, 2016 27.30 27.30 27.30 0 +0.00(+0.00%)
Nov 22, 2016 27.32 27.32 27.30 27.30 1,232 +0.11(+0.41%)
Nov 21, 2016 27.19 27.19 27.19 27.19 150 +0.63(+2.37%)
Nov 18, 2016 26.55 26.55 26.55 26.55 100 -0.07(-0.24%)
Nov 17, 2016 26.55 26.62 26.55 26.62 200 +1.46(+5.82%)
Nov 16, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Nov 15, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Nov 14, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Nov 11, 2016 25.16 25.16 25.16 25.16 79 +0.00(+0.00%)
Nov 10, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Nov 09, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Nov 08, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Nov 07, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Nov 04, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Nov 03, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Nov 02, 2016 25.16 25.16 25.16 25.16 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.