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 (%)
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%)
Nov 01, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Oct 31, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Oct 28, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Oct 27, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Oct 26, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Oct 25, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Oct 24, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Oct 21, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Oct 20, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Oct 19, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Oct 18, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Oct 17, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Oct 14, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Oct 13, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Oct 12, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Oct 11, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Oct 10, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Oct 07, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Oct 06, 2016 25.16 25.16 25.16 25.16 5 +0.00(+0.00%)
Oct 05, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Oct 04, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Oct 03, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Sep 30, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Sep 29, 2016 25.16 25.16 25.16 25.16 30 +0.00(+0.00%)
Sep 28, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Sep 27, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Sep 26, 2016 25.16 25.16 25.16 25.16 0 -0.17(-0.69%)
Sep 23, 2016 25.33 25.33 25.33 25.33 150 -0.20(-0.78%)
Sep 22, 2016 25.48 25.53 25.48 25.53 1,210 +0.12(+0.47%)
Sep 21, 2016 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Sep 20, 2016 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Sep 19, 2016 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Sep 16, 2016 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Sep 15, 2016 25.41 25.41 25.41 25.41 210 -0.18(-0.72%)
Sep 14, 2016 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Sep 13, 2016 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Sep 12, 2016 25.59 25.59 25.59 25.59 300 -0.01(-0.02%)
Sep 09, 2016 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Sep 08, 2016 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Sep 07, 2016 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Sep 06, 2016 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Sep 02, 2016 25.60 25.60 25.60 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.