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, 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%)
May 01, 2018 28.88 28.88 28.88 28.88 278 +0.00(+0.00%)
Apr 30, 2018 28.88 28.88 28.88 28.88 88 +0.00(+0.00%)
Apr 27, 2018 28.88 28.88 28.88 28.88 413 -0.21(-0.72%)
Apr 26, 2018 29.09 29.09 29.09 29.09 300 +0.63(+2.21%)
Apr 25, 2018 28.46 28.46 28.46 28.46 221 -0.04(-0.14%)
Apr 24, 2018 29.03 29.03 28.50 28.50 410 -0.18(-0.63%)
Apr 23, 2018 28.68 28.68 28.68 28.68 25 +0.11(+0.39%)
Apr 20, 2018 28.57 28.57 28.57 28.57 201 -0.21(-0.73%)
Apr 19, 2018 28.80 28.80 28.78 28.78 226 +0.50(+1.77%)
Apr 18, 2018 28.28 28.28 28.28 28.28 50 +0.00(+0.00%)
Apr 17, 2018 28.10 28.28 28.10 28.28 1,043 +0.63(+2.28%)
Apr 16, 2018 27.65 27.65 27.65 27.65 1 +0.00(+0.00%)
Apr 13, 2018 27.61 27.65 27.61 27.65 201 +0.11(+0.40%)
Apr 12, 2018 27.54 27.54 27.54 27.54 400 +1.54(+5.92%)
Apr 11, 2018 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Apr 10, 2018 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Apr 09, 2018 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Apr 06, 2018 26.00 26.00 26.00 26.00 801 -0.90(-3.35%)
Apr 05, 2018 26.90 26.90 26.90 26.90 100 +0.80(+3.07%)
Apr 04, 2018 26.10 26.10 26.10 26.10 227 -0.24(-0.91%)
Apr 03, 2018 25.93 26.34 25.93 26.34 1,825 -0.16(-0.60%)
Apr 02, 2018 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Mar 29, 2018 26.50 26.50 26.50 0 +0.00(+0.00%)
Mar 28, 2018 26.50 26.50 26.50 26.50 1 +0.00(+0.00%)
Mar 27, 2018 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Mar 26, 2018 26.50 26.50 26.50 26.50 114 +0.37(+1.42%)
Mar 23, 2018 26.40 26.40 26.13 26.13 1,410 -0.31(-1.17%)
Mar 22, 2018 26.44 26.44 26.44 26.44 100 +0.00(+0.00%)
Mar 21, 2018 26.44 26.44 26.44 26.44 105 +0.00(+0.00%)
Mar 20, 2018 26.44 26.44 26.44 26.44 3 +0.34(+1.30%)
Mar 19, 2018 26.10 26.10 26.10 26.10 205 -0.44(-1.66%)
Mar 16, 2018 26.54 26.54 26.54 26.54 200 -0.32(-1.19%)
Mar 15, 2018 26.86 26.86 26.86 26.86 3 +0.00(+0.00%)
Mar 14, 2018 26.86 26.86 26.86 26.86 0 +0.00(+0.00%)
Mar 13, 2018 26.86 26.86 26.86 26.86 40 +0.00(+0.00%)
Mar 12, 2018 26.86 26.86 26.86 26.86 0 +0.00(+0.00%)
Mar 09, 2018 26.62 26.86 26.62 26.86 360 +0.44(+1.66%)
Mar 08, 2018 26.42 26.42 26.42 26.42 0 +0.00(+0.00%)
Mar 07, 2018 26.42 26.42 26.42 26.42 0 +0.00(+0.00%)
Mar 06, 2018 26.42 26.42 26.42 26.42 150 +0.42(+1.62%)
Mar 05, 2018 26.00 26.00 26.00 26.00 231 -0.17(-0.64%)
Mar 02, 2018 26.17 26.17 26.17 26.17 197 -0.58(-2.19%)
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.