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 (%)
Mar 30, 2017 25.47 4 +0.00(+0.00%)
Mar 29, 2017 25.47 25.47 25.47 25.47 12 +0.00(+0.00%)
Mar 28, 2017 25.47 25.47 25.47 25.47 500 +0.04(+0.14%)
Mar 27, 2017 25.43 25.43 25.43 25.43 0 +0.00(+0.00%)
Mar 24, 2017 25.43 25.43 25.43 25.43 120 -0.38(-1.47%)
Mar 23, 2017 25.81 25.81 25.81 25.81 0 +0.00(+0.00%)
Mar 22, 2017 25.81 25.81 25.81 25.81 125 -0.27(-1.04%)
Mar 21, 2017 26.08 26.08 26.08 26.08 153 -0.05(-0.19%)
Mar 20, 2017 26.13 26.13 26.13 26.13 65 +0.00(+0.00%)
Mar 17, 2017 26.13 26.13 26.13 26.13 701 +0.13(+0.50%)
Mar 16, 2017 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Mar 15, 2017 26.00 26.00 26.00 26.00 125 +0.45(+1.76%)
Mar 14, 2017 25.56 25.56 25.55 25.55 2,153 -0.51(-1.96%)
Mar 13, 2017 26.06 26.06 26.06 26.06 850 +0.12(+0.46%)
Mar 10, 2017 25.80 25.94 25.80 25.94 1,101 +0.30(+1.17%)
Mar 09, 2017 25.64 25.64 25.64 25.64 175 -0.99(-3.72%)
Mar 08, 2017 26.63 26.63 26.63 26.63 0 +0.00(+0.00%)
Mar 07, 2017 26.63 26.63 26.63 26.63 0 +0.00(+0.00%)
Mar 06, 2017 26.63 26.63 26.63 26.63 800 +0.12(+0.45%)
Mar 03, 2017 26.51 26.51 26.51 26.51 0 +0.00(+0.00%)
Mar 02, 2017 26.51 26.51 26.51 26.51 10 +0.00(+0.00%)
Mar 01, 2017 26.51 26.51 26.51 26.51 0 +0.00(+0.00%)
Feb 28, 2017 26.51 26.51 26.51 26.51 0 +0.00(+0.00%)
Feb 27, 2017 26.51 26.51 26.51 26.51 0 +0.00(+0.00%)
Feb 24, 2017 26.51 26.51 26.51 26.51 100 +0.16(+0.61%)
Feb 23, 2017 26.35 26.35 26.35 26.35 500 +0.00(+0.00%)
Feb 22, 2017 26.35 26.35 26.35 26.35 206 -0.57(-2.12%)
Feb 21, 2017 26.92 26.92 26.92 26.92 0 +0.00(+0.00%)
Feb 17, 2017 26.92 26.92 26.92 0 +0.00(+0.00%)
Feb 16, 2017 26.92 26.92 26.92 26.92 0 +0.00(+0.00%)
Feb 15, 2017 26.94 26.94 26.94 26.92 200 +0.05(+0.17%)
Feb 14, 2017 26.81 26.88 26.71 26.88 730 +0.02(+0.06%)
Feb 13, 2017 26.86 26.86 26.86 26.86 0 +0.00(+0.00%)
Feb 10, 2017 26.86 26.86 26.86 26.86 410 +0.99(+3.84%)
Feb 09, 2017 25.87 25.87 25.87 25.87 0 +0.00(+0.00%)
Feb 08, 2017 25.87 25.87 25.87 25.87 200 -0.45(-1.73%)
Feb 07, 2017 26.34 26.34 26.32 26.32 1,084 -0.57(-2.10%)
Feb 06, 2017 26.89 26.89 26.89 26.89 100 +0.00(+0.00%)
Feb 03, 2017 26.89 26.89 26.89 26.89 500 +0.28(+1.07%)
Feb 02, 2017 26.58 26.70 26.58 26.60 730 -0.35(-1.29%)
Feb 01, 2017 26.95 26.95 26.95 26.95 150 +0.23(+0.86%)
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%)
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.