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 (%)
Oct 31, 2017 25.84 25.84 25.84 25.84 186 +0.12(+0.45%)
Oct 30, 2017 25.72 25.72 25.72 25.72 0 +0.00(+0.00%)
Oct 27, 2017 25.72 25.72 25.72 25.72 0 +0.00(+0.00%)
Oct 26, 2017 25.64 25.72 25.64 25.72 230 +0.05(+0.21%)
Oct 25, 2017 26.00 26.00 25.67 25.67 751 -0.19(-0.73%)
Oct 24, 2017 25.86 25.86 25.86 25.86 204 -0.02(-0.08%)
Oct 23, 2017 25.88 25.88 25.88 25.88 100 -0.01(-0.06%)
Oct 20, 2017 25.89 25.89 25.89 25.89 0 +0.00(+0.00%)
Oct 19, 2017 25.89 25.89 25.89 25.89 115 -0.26(-0.98%)
Oct 18, 2017 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Oct 17, 2017 26.15 26.15 26.15 26.15 60 +0.00(+0.00%)
Oct 16, 2017 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Oct 13, 2017 26.15 26.15 26.15 26.15 180 +0.08(+0.31%)
Oct 12, 2017 26.07 26.07 26.07 26.07 280 +0.19(+0.73%)
Oct 11, 2017 25.88 25.88 25.88 25.88 0 +0.00(+0.00%)
Oct 10, 2017 25.88 25.88 25.88 25.88 25 +0.00(+0.00%)
Oct 09, 2017 25.88 25.88 25.88 25.88 0 +0.00(+0.00%)
Oct 06, 2017 25.88 25.88 25.88 25.88 0 +0.00(+0.00%)
Oct 05, 2017 25.88 25.88 25.88 25.88 1 +0.00(+0.00%)
Oct 04, 2017 25.88 25.88 25.88 25.88 0 +0.00(+0.00%)
Oct 03, 2017 25.88 25.88 25.88 25.88 20 +0.00(+0.00%)
Oct 02, 2017 25.88 25.88 25.88 25.88 102 +0.42(+1.66%)
Sep 29, 2017 25.46 25.46 25.46 25.46 83 +0.00(+0.00%)
Sep 28, 2017 25.46 25.46 25.46 25.46 5 +0.00(+0.00%)
Sep 27, 2017 25.46 25.46 25.46 25.46 0 +0.00(+0.00%)
Sep 26, 2017 25.46 25.46 25.46 25.46 0 -0.17(-0.67%)
Sep 25, 2017 25.63 25.63 25.63 25.63 0 +0.00(+0.00%)
Sep 22, 2017 25.63 25.63 25.63 25.63 0 +0.00(+0.00%)
Sep 21, 2017 25.63 25.63 25.63 25.63 102 +0.47(+1.87%)
Sep 20, 2017 25.16 25.16 25.16 25.16 98 +0.00(+0.00%)
Sep 19, 2017 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Sep 18, 2017 25.16 25.16 25.16 25.16 40 +0.00(+0.00%)
Sep 15, 2017 25.16 25.16 25.16 25.16 263 +0.06(+0.24%)
Sep 14, 2017 25.10 25.10 25.10 25.10 100 +0.49(+1.99%)
Sep 13, 2017 24.61 24.61 24.61 24.61 0 +0.00(+0.00%)
Sep 12, 2017 24.61 24.61 24.61 24.61 96 +0.00(+0.00%)
Sep 11, 2017 24.48 24.63 24.46 24.61 1,727 +0.22(+0.90%)
Sep 08, 2017 24.39 24.39 24.39 24.39 161 -0.18(-0.73%)
Sep 07, 2017 24.57 24.57 24.57 24.57 484 +0.12(+0.49%)
Sep 06, 2017 24.27 24.44 24.27 24.45 1,104 +0.34(+1.41%)
Sep 05, 2017 24.11 24.11 24.11 24.11 50 +0.00(+0.00%)
Sep 01, 2017 24.11 24.11 24.11 24.11 162 +0.24(+1.01%)
Aug 31, 2017 23.87 23.88 23.85 23.87 3,985 +0.17(+0.71%)
Aug 30, 2017 23.70 23.70 23.70 23.70 400 -0.08(-0.34%)
Aug 29, 2017 23.78 23.78 23.78 23.78 100 -0.02(-0.07%)
Aug 28, 2017 23.80 23.80 23.80 23.80 130 +0.00(+0.00%)
Aug 25, 2017 23.52 23.80 23.52 23.80 800 +0.40(+1.70%)
Aug 24, 2017 23.40 23.40 23.40 23.40 101 -0.15(-0.64%)
Aug 23, 2017 23.55 23.55 23.55 23.55 102 +0.03(+0.13%)
Aug 22, 2017 23.52 23.52 23.52 23.52 218 +0.20(+0.86%)
Aug 21, 2017 23.57 23.57 23.32 23.32 463 +0.02(+0.09%)
Aug 18, 2017 23.28 23.30 23.28 23.30 1,135 -0.49(-2.06%)
Aug 17, 2017 23.79 23.79 23.79 23.79 0 +0.00(+0.00%)
Aug 16, 2017 23.79 23.79 23.79 23.79 0 +0.00(+0.00%)
Aug 15, 2017 23.80 23.80 23.79 23.79 606 -0.40(-1.65%)
Aug 14, 2017 24.20 24.20 24.19 24.19 800 -0.06(-0.25%)
Aug 11, 2017 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Aug 10, 2017 24.37 24.37 24.25 24.25 1,618 -0.12(-0.49%)
Aug 09, 2017 24.37 24.37 24.37 24.37 100 -0.15(-0.61%)
Aug 08, 2017 24.52 24.52 24.52 24.52 125 -0.06(-0.24%)
Aug 07, 2017 24.58 24.58 24.58 24.58 160 -0.25(-0.99%)
Aug 04, 2017 24.83 24.83 24.83 24.83 0 +0.00(+0.00%)
Aug 03, 2017 24.83 24.83 24.83 24.83 220 -0.23(-0.93%)
Aug 02, 2017 25.10 25.10 25.06 25.06 1,590 +0.02(+0.08%)
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.