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 (%)
Aug 15, 2018 28.25 28.25 28.25 0 -1.09(-3.72%)
Aug 14, 2018 29.34 29.34 29.34 29.34 1 +0.00(+0.00%)
Aug 13, 2018 29.34 29.34 29.34 29.34 609 -0.42(-1.41%)
Aug 10, 2018 29.76 29.76 29.76 29.76 100 +0.00(+0.00%)
Aug 09, 2018 29.76 29.76 29.76 29.76 2 +0.00(+0.00%)
Aug 08, 2018 29.76 29.76 29.76 29.76 0 +0.00(+0.00%)
Aug 07, 2018 29.79 29.79 29.76 29.76 2,826 +0.34(+1.16%)
Aug 06, 2018 29.22 29.45 29.22 29.42 3,692 -0.19(-0.64%)
Aug 03, 2018 29.61 29.61 29.61 29.61 100 +0.00(+0.00%)
Aug 02, 2018 29.61 29.61 29.61 29.61 160 +0.08(+0.26%)
Aug 01, 2018 29.52 29.53 29.52 29.53 200 +0.08(+0.29%)
Jul 31, 2018 29.45 29.45 29.45 29.45 43 +0.00(+0.00%)
Jul 30, 2018 29.45 29.45 29.45 29.45 0 +0.00(+0.00%)
Jul 27, 2018 29.45 29.45 29.45 29.45 100 -0.46(-1.52%)
Jul 26, 2018 29.64 29.91 29.64 29.91 1,265 +0.61(+2.07%)
Jul 25, 2018 29.30 29.30 29.30 29.30 0 +0.00(+0.00%)
Jul 24, 2018 29.30 29.30 29.30 29.30 400 +0.31(+1.09%)
Jul 23, 2018 28.99 28.99 28.99 28.99 0 +0.00(+0.00%)
Jul 20, 2018 28.99 28.99 28.99 28.99 100 -0.29(-1.01%)
Jul 19, 2018 29.28 29.28 29.28 29.28 0 +0.00(+0.00%)
Jul 18, 2018 29.28 29.28 29.28 29.28 0 +0.00(+0.00%)
Jul 17, 2018 29.28 29.28 29.28 29.28 0 +0.00(+0.00%)
Jul 16, 2018 29.28 29.28 29.28 29.28 11 +0.00(+0.00%)
Jul 13, 2018 29.28 29.28 29.28 29.28 0 +0.00(+0.00%)
Jul 12, 2018 29.28 29.28 29.28 29.28 171 -0.35(-1.18%)
Jul 11, 2018 29.63 29.63 29.63 29.63 0 +0.00(+0.00%)
Jul 10, 2018 29.63 29.63 29.63 29.63 0 +0.00(+0.00%)
Jul 09, 2018 29.63 29.63 29.63 29.63 2,000 +0.31(+1.06%)
Jul 06, 2018 29.18 29.32 29.18 29.32 1,073 +0.02(+0.07%)
Jul 05, 2018 29.30 29.30 29.30 29.30 15 +0.00(+0.00%)
Jul 03, 2018 29.30 29.30 29.30 0 +0.28(+0.97%)
Jul 02, 2018 29.02 29.02 29.02 29.02 409 +0.19(+0.65%)
Jun 29, 2018 28.83 28.83 28.83 28.83 0 +0.00(+0.00%)
Jun 28, 2018 28.83 28.83 28.83 28.83 18 +0.00(+0.00%)
Jun 27, 2018 28.83 28.83 28.83 28.83 0 +0.00(+0.00%)
Jun 26, 2018 28.83 28.83 28.83 28.83 894 +0.08(+0.28%)
Jun 25, 2018 28.75 28.75 28.75 28.75 0 +0.00(+0.00%)
Jun 22, 2018 28.75 28.75 28.75 28.75 0 +0.00(+0.00%)
Jun 21, 2018 28.75 28.75 28.75 28.75 172 -0.64(-2.18%)
Jun 20, 2018 29.35 29.39 29.35 29.39 1,050 +0.12(+0.41%)
Jun 19, 2018 29.27 29.27 29.27 29.27 3 +0.00(+0.00%)
Jun 18, 2018 29.27 29.27 29.27 29.27 171 -0.41(-1.38%)
Jun 15, 2018 29.68 29.68 29.68 29.68 0 +0.00(+0.00%)
Jun 14, 2018 29.68 29.68 29.68 29.68 0 +0.00(+0.00%)
Jun 13, 2018 29.68 29.68 29.68 29.68 0 +0.00(+0.00%)
Jun 12, 2018 30.04 30.04 29.68 29.68 660 -0.15(-0.50%)
Jun 11, 2018 29.83 29.83 29.83 29.83 19 +0.17(+0.57%)
Jun 08, 2018 29.62 29.66 29.62 29.66 203 +0.52(+1.78%)
Jun 07, 2018 29.14 29.14 29.14 29.14 0 +0.00(+0.00%)
Jun 06, 2018 29.14 29.14 29.14 29.14 0 +0.00(+0.00%)
Jun 05, 2018 29.22 29.22 29.14 29.14 200 -0.36(-1.22%)
Jun 04, 2018 29.50 29.50 29.50 29.50 100 -0.04(-0.14%)
Jun 01, 2018 29.58 29.58 29.54 29.54 415 +0.10(+0.34%)
May 31, 2018 29.44 29.44 29.44 29.44 205 +0.36(+1.25%)
May 30, 2018 29.08 29.08 29.08 29.08 0 +0.00(+0.00%)
May 29, 2018 28.96 29.08 28.95 29.08 1,150 +0.01(+0.02%)
May 25, 2018 29.07 29.07 29.07 0 -1.00(-3.32%)
May 24, 2018 30.07 30.07 30.07 30.07 20 +0.00(+0.00%)
May 23, 2018 30.09 30.09 30.07 30.07 400 -0.64(-2.09%)
May 22, 2018 30.71 30.71 30.71 30.71 3 +0.41(+1.35%)
May 21, 2018 30.30 30.30 30.30 30.30 0 +0.00(+0.00%)
May 18, 2018 30.68 30.68 30.23 30.30 598 -0.17(-0.56%)
May 17, 2018 30.00 30.47 30.00 30.47 650 +0.63(+2.11%)
May 16, 2018 29.84 29.84 29.84 29.84 2,002 +0.04(+0.13%)
May 15, 2018 29.80 29.80 29.80 29.80 203 -0.07(-0.23%)
May 14, 2018 29.82 29.88 29.82 29.87 1,464 +1.27(+4.44%)
May 11, 2018 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
May 10, 2018 28.60 28.60 28.60 28.60 11 +0.00(+0.00%)
May 09, 2018 28.60 28.60 28.60 28.60 20 +0.00(+0.00%)
May 08, 2018 28.69 28.69 28.60 28.60 905 -0.60(-2.05%)
May 07, 2018 29.48 29.48 29.20 29.20 721 +0.32(+1.11%)
May 04, 2018 28.88 28.88 28.88 28.88 0 +0.00(+0.00%)
May 03, 2018 28.88 28.88 28.88 28.88 7 +0.00(+0.00%)
May 02, 2018 28.88 28.88 28.88 28.88 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.