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 (%)
Apr 28, 2017 25.18 25.18 25.15 25.15 301 +0.20(+0.80%)
Apr 27, 2017 25.01 25.01 24.95 24.95 613 -0.67(-2.61%)
Apr 26, 2017 25.62 25.62 25.62 25.62 288 +0.24(+0.95%)
Apr 25, 2017 25.38 25.38 25.38 25.38 0 +0.00(+0.00%)
Apr 24, 2017 25.38 25.38 25.38 25.38 200 -0.19(-0.74%)
Apr 21, 2017 25.57 25.57 25.57 25.57 0 +0.00(+0.00%)
Apr 20, 2017 25.57 25.57 25.57 25.57 2 +0.00(+0.00%)
Apr 19, 2017 25.57 25.57 25.57 25.57 39 +0.00(+0.00%)
Apr 18, 2017 25.57 25.57 25.57 25.57 378 -0.31(-1.20%)
Apr 17, 2017 25.88 25.88 25.88 25.88 1 +0.00(+0.00%)
Apr 13, 2017 25.88 25.88 25.88 25.88 0 +0.00(+0.00%)
Apr 12, 2017 25.88 25.88 25.88 25.88 0 +0.00(+0.00%)
Apr 11, 2017 25.88 25.88 25.88 25.88 1 +0.00(+0.00%)
Apr 10, 2017 25.88 25.88 25.88 25.88 0 +0.00(+0.00%)
Apr 07, 2017 25.88 25.88 25.88 25.88 1 -0.22(-0.83%)
Apr 06, 2017 26.07 26.10 26.07 26.10 317 -0.08(-0.32%)
Apr 05, 2017 26.19 26.19 26.18 26.18 353 +0.18(+0.69%)
Apr 04, 2017 25.90 26.00 25.90 26.00 688 +0.35(+1.36%)
Apr 03, 2017 25.65 25.65 25.65 25.65 501 +0.18(+0.72%)
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%)
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%)
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%)
Sep 01, 2016 25.60 25.60 25.60 25.60 75 +0.00(+0.00%)
Aug 31, 2016 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Aug 30, 2016 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Aug 29, 2016 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Aug 26, 2016 25.60 25.60 25.60 25.60 1,000 +0.04(+0.16%)
Aug 25, 2016 25.56 25.56 25.56 25.56 0 +0.00(+0.00%)
Aug 24, 2016 25.56 25.56 25.56 25.56 0 +0.00(+0.00%)
Aug 23, 2016 25.56 25.56 25.56 25.56 0 +0.00(+0.00%)
Aug 22, 2016 25.56 25.56 25.56 25.56 0 +0.00(+0.00%)
Aug 19, 2016 25.56 25.56 25.56 25.56 0 +0.00(+0.00%)
Aug 18, 2016 25.56 25.56 25.56 25.56 0 +0.00(+0.00%)
Aug 17, 2016 25.56 25.56 25.56 25.56 0 +0.00(+0.00%)
Aug 16, 2016 25.56 25.56 25.56 25.56 0 +0.00(+0.00%)
Aug 15, 2016 25.56 25.56 25.56 25.56 0 +0.00(+0.00%)
Aug 12, 2016 25.56 25.56 25.56 25.56 127 +0.25(+0.98%)
Aug 11, 2016 25.39 25.39 25.31 25.31 690 -0.26(-1.02%)
Aug 10, 2016 25.57 25.57 25.57 25.57 0 +0.00(+0.00%)
Aug 09, 2016 25.57 25.57 25.57 25.57 0 +0.00(+0.00%)
Aug 08, 2016 25.45 25.60 25.40 25.57 1,700 +0.48(+1.91%)
Aug 05, 2016 25.09 25.09 25.09 25.09 0 +0.00(+0.00%)
Aug 04, 2016 25.09 25.09 25.09 25.09 150 +0.59(+2.41%)
Aug 03, 2016 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Aug 02, 2016 24.50 24.50 24.50 24.50 300 -0.56(-2.23%)
Aug 01, 2016 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Jul 29, 2016 25.06 25.06 25.06 25.06 150 -0.01(-0.04%)
Jul 28, 2016 25.07 25.07 25.07 25.07 725 -0.09(-0.36%)
Jul 27, 2016 25.48 25.48 25.16 25.16 400 -0.25(-1.00%)
Jul 26, 2016 25.42 25.42 25.41 25.41 1,497 -0.01(-0.02%)
Jul 25, 2016 25.42 25.42 25.42 25.42 401 -0.52(-2.01%)
Jul 22, 2016 25.94 25.94 25.94 25.94 0 +0.00(+0.00%)
Jul 21, 2016 25.94 25.94 25.94 25.94 225 -0.03(-0.11%)
Jul 20, 2016 25.97 25.97 25.97 25.97 100 +0.07(+0.27%)
Jul 19, 2016 25.96 25.96 25.90 25.90 200 -0.36(-1.37%)
Jul 18, 2016 26.26 26.26 26.26 26.26 0 +0.00(+0.00%)
Jul 15, 2016 26.26 26.26 26.26 26.26 0 +0.00(+0.00%)
Jul 14, 2016 26.26 26.26 26.26 26.26 73 +0.32(+1.23%)
Jul 13, 2016 26.11 26.11 25.75 25.94 700 +0.05(+0.19%)
Jul 12, 2016 25.89 25.89 25.89 25.89 100 +0.17(+0.66%)
Jul 11, 2016 25.72 25.72 25.72 25.72 115 +0.54(+2.14%)
Jul 08, 2016 25.18 25.18 25.18 25.18 3 +0.00(+0.00%)
Jul 07, 2016 25.36 25.36 25.16 25.18 400 -0.05(-0.20%)
Jul 06, 2016 25.23 200 -0.11(-0.44%)
Jul 05, 2016 26.17 26.17 25.34 25.34 700 -0.40(-1.55%)
Jul 01, 2016 25.74 25.74 25.74 0 +0.00(+0.00%)
Jun 30, 2016 25.59 25.74 25.59 25.74 300 +0.19(+0.74%)
Jun 29, 2016 25.55 25.55 25.55 25.55 100 +0.70(+2.82%)
Jun 28, 2016 24.85 24.85 24.85 24.85 100 -1.04(-4.02%)
Jun 27, 2016 25.89 25.89 25.89 25.89 5 +0.00(+0.00%)
Jun 24, 2016 25.89 25.89 25.89 25.89 15 +0.00(+0.00%)
Jun 23, 2016 25.89 25.89 25.89 25.89 0 +0.00(+0.00%)
Jun 22, 2016 25.89 25.89 25.89 25.89 100 +0.99(+3.98%)
Jun 21, 2016 24.90 24.90 24.90 24.90 0 -0.17(-0.68%)
Jun 20, 2016 25.07 25.07 25.07 25.07 0 +0.00(+0.00%)
Jun 17, 2016 25.07 25.07 25.07 25.07 0 +0.00(+0.00%)
Jun 16, 2016 25.07 25.07 25.07 25.07 100 -0.13(-0.52%)
Jun 15, 2016 25.20 25.20 25.20 25.20 1 +0.00(+0.00%)
Jun 14, 2016 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Jun 13, 2016 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Jun 10, 2016 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Jun 09, 2016 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Jun 08, 2016 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Jun 07, 2016 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Jun 06, 2016 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Jun 03, 2016 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Jun 02, 2016 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Jun 01, 2016 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
May 31, 2016 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
May 27, 2016 25.20 25.20 25.20 0 +0.00(+0.00%)
May 26, 2016 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
May 25, 2016 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
May 24, 2016 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
May 23, 2016 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
May 20, 2016 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
May 19, 2016 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
May 18, 2016 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
May 17, 2016 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
May 16, 2016 25.20 25.20 25.20 25.20 1 +0.03(+0.12%)
May 13, 2016 25.17 25.17 25.17 25.17 3 +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.