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 (%)
May 31, 2017 24.27 24.34 24.27 24.34 421 -0.29(-1.18%)
May 30, 2017 24.63 24.63 24.63 24.63 801 -0.14(-0.57%)
May 26, 2017 24.77 24.77 24.77 24.77 20 +0.00(+0.00%)
May 25, 2017 25.43 25.43 24.75 24.77 2,876 -0.28(-1.12%)
May 24, 2017 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
May 23, 2017 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
May 22, 2017 25.05 25.05 25.05 25.05 11 +0.00(+0.00%)
May 19, 2017 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
May 18, 2017 25.05 25.05 25.05 25.05 199 -0.26(-1.02%)
May 17, 2017 25.31 25.31 25.31 25.31 201 -0.31(-1.21%)
May 16, 2017 25.62 25.62 25.62 25.62 1 +0.00(+0.00%)
May 15, 2017 25.42 25.62 25.42 25.62 1,304 +0.24(+0.94%)
May 12, 2017 25.38 25.38 25.38 25.38 0 +0.00(+0.00%)
May 11, 2017 25.48 25.52 25.38 25.38 1,258 +0.72(+2.91%)
May 10, 2017 24.66 24.66 24.66 24.66 32 +0.00(+0.00%)
May 09, 2017 24.66 24.66 24.66 24.66 0 +0.00(+0.00%)
May 08, 2017 24.66 24.66 24.66 24.66 0 +0.00(+0.00%)
May 05, 2017 24.66 24.66 24.66 24.66 0 +0.00(+0.00%)
May 04, 2017 24.63 24.66 24.63 24.66 401 -0.26(-1.03%)
May 03, 2017 24.92 24.92 24.92 24.92 0 +0.00(+0.00%)
May 02, 2017 24.92 24.92 24.92 24.92 305 -0.23(-0.91%)
May 01, 2017 25.15 25.15 25.15 25.15 16 +0.00(+0.00%)
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%)
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.