Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare Ishares Edge MSCI Multifactor ETF (NY: HCRF )

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 (%)
May 31, 2017 28.85 28.87 28.77 28.87 2,092 +0.10(+0.35%)
May 30, 2017 28.70 28.77 28.70 28.77 700 +0.11(+0.38%)
May 26, 2017 28.74 28.74 28.66 28.66 3,848 -0.11(-0.38%)
May 25, 2017 28.80 28.80 28.77 28.77 1,056 +0.20(+0.70%)
May 24, 2017 28.46 28.57 28.46 28.57 1,141 +0.13(+0.47%)
May 23, 2017 28.45 28.45 28.44 28.44 948 +0.09(+0.31%)
May 22, 2017 28.36 28.36 28.35 28.35 795 +0.20(+0.71%)
May 19, 2017 28.15 28.15 28.15 28.15 0 +0.00(+0.00%)
May 18, 2017 28.15 28.15 28.15 28.15 350 +0.12(+0.43%)
May 17, 2017 28.10 28.10 28.03 28.03 614 -0.24(-0.85%)
May 16, 2017 28.27 28.27 28.27 28.27 110 -0.17(-0.60%)
May 15, 2017 28.35 28.44 28.35 28.44 1,653 +0.23(+0.82%)
May 12, 2017 28.40 28.40 28.21 28.21 619 -0.09(-0.32%)
May 11, 2017 28.30 28.30 28.30 28.30 90 +0.00(+0.00%)
May 10, 2017 28.30 28.30 28.30 28.30 80 +0.09(+0.32%)
May 09, 2017 28.21 28.21 28.21 28.21 158 -0.04(-0.14%)
May 08, 2017 28.25 28.25 28.25 28.25 200 +0.07(+0.26%)
May 05, 2017 28.26 28.26 28.18 28.18 535 +0.14(+0.50%)
May 04, 2017 28.04 28.04 28.04 28.04 22 +0.00(+0.00%)
May 03, 2017 28.04 28.04 28.04 28.04 400 -0.00(-0.01%)
May 02, 2017 28.04 28.04 28.04 28.04 80 +0.00(+0.00%)
May 01, 2017 28.06 28.06 28.04 28.04 208 +0.10(+0.36%)
Apr 28, 2017 27.94 27.94 27.94 27.94 173 +0.00(+0.00%)
Apr 27, 2017 27.94 27.94 27.94 27.94 135 +0.00(+0.00%)
Apr 26, 2017 27.94 27.94 27.94 27.94 175 +0.23(+0.83%)
Apr 25, 2017 27.71 27.71 27.71 27.71 520 +0.40(+1.46%)
Apr 24, 2017 27.31 27.31 27.31 27.31 8 +0.00(+0.00%)
Apr 21, 2017 27.25 27.31 27.25 27.31 1,020 -0.12(-0.44%)
Apr 20, 2017 27.23 27.43 27.23 27.43 335 +0.23(+0.83%)
Apr 19, 2017 27.26 27.26 27.20 27.20 586 -0.21(-0.75%)
Apr 18, 2017 27.41 27.41 27.41 27.41 0 +0.00(+0.00%)
Apr 17, 2017 27.41 27.41 27.41 27.41 56 +0.08(+0.29%)
Apr 13, 2017 27.19 27.33 27.19 27.33 465 +0.01(+0.04%)
Apr 12, 2017 27.32 27.32 27.32 27.32 750 -0.05(-0.18%)
Apr 11, 2017 27.30 27.37 27.30 27.37 1,725 -0.11(-0.40%)
Apr 10, 2017 27.48 27.48 27.48 27.48 250 +0.15(+0.55%)
Apr 07, 2017 27.44 27.44 27.33 27.33 3,875 -0.07(-0.26%)
Apr 06, 2017 27.36 27.46 27.36 27.40 900 -0.20(-0.72%)
Apr 05, 2017 27.51 27.60 27.51 27.60 584 +0.19(+0.69%)
Apr 04, 2017 27.41 27.41 27.41 27.41 275 -0.02(-0.09%)
Apr 03, 2017 27.56 27.59 27.43 27.43 1,607 -0.08(-0.31%)
Mar 31, 2017 27.58 27.58 27.51 27.52 886 -0.09(-0.33%)
Mar 30, 2017 27.59 27.61 27.59 27.61 750 -0.01(-0.04%)
Mar 29, 2017 27.61 27.62 27.59 27.62 1,627 +0.08(+0.28%)
Mar 28, 2017 27.47 27.57 27.47 27.54 1,150 +0.02(+0.08%)
Mar 27, 2017 27.47 27.52 27.47 27.52 370 -0.12(-0.42%)
Mar 24, 2017 27.64 27.64 27.64 27.64 14 -0.05(-0.19%)
Mar 23, 2017 27.65 27.69 27.65 27.69 535 +0.11(+0.40%)
Mar 22, 2017 27.42 27.58 27.42 27.58 1,170 +0.03(+0.11%)
Mar 21, 2017 28.04 28.04 27.55 27.55 2,612 -0.22(-0.79%)
Mar 20, 2017 27.80 27.80 27.77 27.77 855 -0.14(-0.50%)
Mar 17, 2017 27.83 27.91 27.81 27.91 1,025 +0.09(+0.32%)
Mar 16, 2017 27.82 28.02 27.82 27.82 4,480 +0.00(+0.00%)
Mar 15, 2017 27.82 27.82 27.82 27.82 0 +0.00(+0.00%)
Mar 14, 2017 27.82 27.82 27.82 27.82 185 +0.00(+0.00%)
Mar 13, 2017 27.77 27.82 27.77 27.82 2,507 +0.03(+0.11%)
Mar 10, 2017 27.62 27.79 27.62 27.79 4,450 +0.24(+0.87%)
Mar 09, 2017 27.55 27.55 27.55 27.55 14 +0.00(+0.00%)
Mar 08, 2017 27.53 27.63 27.53 27.55 1,936 +0.07(+0.25%)
Mar 07, 2017 27.76 27.76 27.48 27.48 1,149 -0.28(-1.00%)
Mar 06, 2017 27.76 27.76 27.76 27.76 0 +0.00(+0.00%)
Mar 03, 2017 27.72 27.76 27.72 27.76 1,107 -0.01(-0.03%)
Mar 02, 2017 27.77 27.77 27.77 27.77 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.