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

Materials Ishares Edge MSCI Multifactor ETF (NY: MATF )

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 29.67 29.75 29.67 29.75 670 -0.11(-0.37%)
May 30, 2017 29.86 29.86 29.86 29.86 1 +0.24(+0.80%)
May 26, 2017 29.62 29.62 29.62 29.62 0 +0.00(+0.00%)
May 25, 2017 29.65 29.65 29.62 29.62 678 -0.03(-0.09%)
May 24, 2017 29.65 29.65 29.65 29.65 340 +0.01(+0.03%)
May 23, 2017 29.64 29.64 29.64 29.64 500 -0.17(-0.57%)
May 22, 2017 29.81 29.81 29.81 29.81 0 +0.00(+0.00%)
May 19, 2017 29.81 29.81 29.81 29.81 0 +0.00(+0.00%)
May 18, 2017 29.81 29.81 29.81 29.81 0 +0.00(+0.00%)
May 17, 2017 29.81 29.81 29.81 29.81 21 +0.08(+0.25%)
May 16, 2017 29.73 29.73 29.73 29.73 200 +0.23(+0.79%)
May 15, 2017 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
May 12, 2017 29.52 29.52 29.50 29.50 1,315 -0.10(-0.34%)
May 11, 2017 29.62 29.62 29.60 29.60 1,210 +0.01(+0.04%)
May 10, 2017 29.63 29.63 29.56 29.59 2,048 +0.14(+0.47%)
May 09, 2017 29.68 29.68 29.45 29.45 2,979 -0.25(-0.84%)
May 08, 2017 29.70 29.70 29.70 29.70 0 +0.00(+0.00%)
May 05, 2017 29.70 29.70 29.70 29.70 0 +0.00(+0.00%)
May 04, 2017 29.70 29.70 29.70 29.70 0 +0.00(+0.00%)
May 03, 2017 29.70 29.70 29.70 29.70 125 -0.16(-0.54%)
May 02, 2017 29.86 29.86 29.86 29.86 687 -0.26(-0.86%)
May 01, 2017 30.12 30.12 30.12 30.12 0 +0.00(+0.00%)
Apr 28, 2017 30.12 30.12 30.12 30.12 0 +0.00(+0.00%)
Apr 27, 2017 30.12 30.12 30.12 30.12 400 +0.03(+0.10%)
Apr 26, 2017 30.08 30.09 30.00 30.09 730 +0.08(+0.27%)
Apr 25, 2017 29.94 30.01 29.94 30.01 702 +0.21(+0.70%)
Apr 24, 2017 29.80 29.80 29.80 29.80 1,000 +0.68(+2.34%)
Apr 21, 2017 29.12 29.12 29.12 29.12 0 +0.00(+0.00%)
Apr 20, 2017 29.12 29.12 29.12 29.12 0 +0.00(+0.00%)
Apr 19, 2017 29.12 29.12 29.12 29.12 230 -0.06(-0.21%)
Apr 18, 2017 29.18 29.18 29.18 29.18 0 +0.00(+0.00%)
Apr 17, 2017 29.18 29.18 29.18 29.18 0 +0.00(+0.00%)
Apr 13, 2017 29.18 29.18 29.18 29.18 10 -0.20(-0.68%)
Apr 12, 2017 29.38 29.38 29.38 29.38 10 +0.00(+0.00%)
Apr 11, 2017 29.38 29.38 29.38 29.38 650 -0.06(-0.20%)
Apr 10, 2017 29.45 29.45 29.44 29.44 1,025 +0.00(+0.00%)
Apr 07, 2017 29.48 29.48 29.44 29.44 850 -0.04(-0.14%)
Apr 06, 2017 29.49 29.49 29.48 29.48 836 +0.09(+0.31%)
Apr 05, 2017 29.39 29.39 29.39 29.39 850 -0.07(-0.24%)
Mar 31, 2017 29.46 29.46 29.46 0 -0.03(-0.10%)
Mar 30, 2017 29.41 29.49 29.41 29.49 2,800 +0.41(+1.41%)
Mar 29, 2017 29.08 29.08 29.08 29.08 0 +0.00(+0.00%)
Mar 28, 2017 29.08 29.08 29.08 29.08 0 +0.00(+0.00%)
Mar 27, 2017 29.08 29.08 29.08 29.08 0 +0.00(+0.00%)
Mar 24, 2017 29.08 29.08 29.08 29.08 0 -0.09(-0.31%)
Mar 23, 2017 29.17 29.17 29.17 29.17 190 +0.03(+0.10%)
Mar 22, 2017 29.14 29.14 29.14 29.14 0 +0.00(+0.00%)
Mar 21, 2017 29.14 29.14 29.14 29.14 0 +0.00(+0.00%)
Mar 20, 2017 29.14 29.14 29.14 29.14 20 +0.00(+0.00%)
Mar 17, 2017 29.14 29.14 29.14 29.14 50 +0.00(+0.00%)
Mar 16, 2017 29.14 29.14 29.14 29.14 0 +0.00(+0.00%)
Mar 15, 2017 29.14 29.14 29.14 29.14 0 +0.00(+0.00%)
Mar 14, 2017 29.16 29.16 29.14 29.14 975 -0.17(-0.58%)
Mar 13, 2017 29.11 29.31 29.11 29.31 517 +0.05(+0.17%)
Mar 10, 2017 29.27 29.28 29.24 29.26 2,745 +0.14(+0.48%)
Mar 09, 2017 29.12 29.12 29.12 29.12 900 -0.24(-0.81%)
Mar 08, 2017 29.36 29.36 29.36 29.36 50 +0.00(+0.00%)
Mar 07, 2017 29.36 29.36 29.36 29.36 0 +0.00(+0.00%)
Mar 06, 2017 29.36 29.36 29.36 29.36 200 -0.26(-0.89%)
Mar 03, 2017 29.62 29.62 29.62 29.62 120 -0.22(-0.73%)
Mar 02, 2017 29.84 29.84 29.84 29.84 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.