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 (%)
Feb 28, 2018 26.75 26.75 26.75 26.75 0 +0.00(+0.00%)
Feb 27, 2018 26.75 26.75 26.75 26.75 0 +0.00(+0.00%)
Feb 26, 2018 26.75 26.78 26.75 26.75 463 +0.40(+1.53%)
Feb 23, 2018 26.35 26.35 26.35 26.35 100 +0.39(+1.51%)
Feb 22, 2018 25.96 25.96 25.96 25.96 60 +0.00(+0.00%)
Feb 21, 2018 25.95 25.96 25.95 25.96 494 -0.06(-0.23%)
Feb 20, 2018 26.02 26.02 26.02 26.02 600 -0.46(-1.74%)
Feb 16, 2018 26.48 26.48 26.48 0 +0.03(+0.11%)
Feb 15, 2018 26.45 26.45 26.45 26.45 285 +0.01(+0.04%)
Feb 14, 2018 26.44 26.44 26.44 26.44 100 +0.37(+1.42%)
Feb 13, 2018 25.95 26.07 25.95 26.07 1,240 -0.07(-0.27%)
Feb 12, 2018 26.22 26.22 26.14 26.14 1,817 +1.09(+4.33%)
Feb 09, 2018 25.94 25.94 25.05 25.05 820 -1.71(-6.37%)
Feb 08, 2018 26.76 26.76 26.76 26.76 0 +0.00(+0.00%)
Feb 07, 2018 26.76 26.76 26.76 26.76 100 +0.38(+1.46%)
Feb 06, 2018 26.50 26.54 26.38 26.38 686 -0.71(-2.64%)
Feb 05, 2018 27.40 27.78 27.09 27.09 851 -0.65(-2.35%)
Feb 02, 2018 28.25 28.25 27.74 27.74 3,146 -1.32(-4.54%)
Feb 01, 2018 29.08 29.08 29.06 29.06 808 +0.30(+1.04%)
Jan 31, 2018 28.74 28.76 28.60 28.76 1,820 -0.34(-1.17%)
Jan 30, 2018 29.30 29.30 29.10 616 -0.20(-0.68%)
Jan 29, 2018 29.51 29.51 29.30 29.30 625 -0.43(-1.45%)
Jan 26, 2018 29.80 29.80 29.73 29.73 622 -0.01(-0.04%)
Jan 25, 2018 29.74 29.74 29.74 29.74 441 -0.14(-0.45%)
Jan 24, 2018 30.12 30.12 29.88 29.88 7,428 -0.22(-0.73%)
Jan 23, 2018 30.28 30.28 30.00 30.10 2,638 +0.02(+0.07%)
Jan 22, 2018 30.02 30.08 30.01 30.08 3,727 +0.51(+1.72%)
Jan 19, 2018 29.53 29.58 29.53 29.57 626 -0.04(-0.14%)
Jan 18, 2018 30.03 30.03 29.61 29.61 2,324 -0.42(-1.40%)
Jan 17, 2018 29.75 30.03 29.75 30.03 837 +0.36(+1.21%)
Jan 16, 2018 30.00 30.00 29.65 29.67 2,165 -0.32(-1.06%)
Jan 12, 2018 29.99 29.99 29.99 0 +0.29(+0.96%)
Jan 11, 2018 29.20 29.74 29.20 29.70 1,070 +0.50(+1.71%)
Jan 10, 2018 29.27 29.20 4,233 +0.01(+0.05%)
Jan 09, 2018 29.32 29.32 29.19 29.19 788 -0.13(-0.46%)
Jan 08, 2018 29.24 29.32 29.06 29.32 4,807 +0.26(+0.88%)
Jan 05, 2018 29.07 29.07 28.93 29.06 1,960 -0.10(-0.33%)
Jan 04, 2018 29.18 29.18 28.95 29.16 6,112 +0.08(+0.28%)
Jan 03, 2018 29.08 29.08 29.08 29.08 248 +0.61(+2.14%)
Jan 02, 2018 28.47 28.47 28.47 28.47 76 +0.16(+0.57%)
Dec 29, 2017 28.31 28.31 28.31 0 +0.05(+0.19%)
Dec 28, 2017 28.25 28.25 28.25 28.25 729 -0.05(-0.16%)
Dec 27, 2017 28.49 28.49 28.30 28.30 929 -0.04(-0.12%)
Dec 26, 2017 28.39 28.39 28.34 28.34 910 +0.18(+0.62%)
Dec 22, 2017 28.12 28.16 28.12 28.16 3,136 +0.61(+2.21%)
Dec 21, 2017 27.55 27.55 27.55 27.55 170 +0.28(+1.03%)
Dec 20, 2017 27.27 27.27 27.27 27.27 0 +0.00(+0.00%)
Dec 19, 2017 27.27 27.27 27.27 27.27 406 +0.07(+0.26%)
Dec 18, 2017 27.20 27.20 27.20 27.20 5 +0.00(+0.00%)
Dec 15, 2017 27.20 27.20 27.20 27.20 0 +0.00(+0.00%)
Dec 14, 2017 27.20 27.20 27.20 27.20 281 +0.10(+0.37%)
Dec 13, 2017 27.07 27.10 27.07 27.10 3,475 -0.08(-0.29%)
Dec 12, 2017 27.32 27.32 27.18 27.18 1,500 -0.14(-0.50%)
Dec 11, 2017 27.32 27.32 27.30 27.32 920 +0.31(+1.14%)
Dec 08, 2017 27.01 27.01 27.01 27.01 0 +0.00(+0.00%)
Dec 07, 2017 27.01 27.01 27.01 27.01 100 +0.00(+0.00%)
Dec 06, 2017 27.01 27.01 27.01 27.01 100 +0.00(+0.00%)
Dec 05, 2017 27.01 27.01 27.01 27.01 0 +0.00(+0.00%)
Dec 04, 2017 27.01 27.01 27.01 27.01 10 +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.