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 31, 2017 23.87 23.88 23.85 23.87 3,985 +0.17(+0.71%)
Aug 30, 2017 23.70 23.70 23.70 23.70 400 -0.08(-0.34%)
Aug 29, 2017 23.78 23.78 23.78 23.78 100 -0.02(-0.07%)
Aug 28, 2017 23.80 23.80 23.80 23.80 130 +0.00(+0.00%)
Aug 25, 2017 23.52 23.80 23.52 23.80 800 +0.40(+1.70%)
Aug 24, 2017 23.40 23.40 23.40 23.40 101 -0.15(-0.64%)
Aug 23, 2017 23.55 23.55 23.55 23.55 102 +0.03(+0.13%)
Aug 22, 2017 23.52 23.52 23.52 23.52 218 +0.20(+0.86%)
Aug 21, 2017 23.57 23.57 23.32 23.32 463 +0.02(+0.09%)
Aug 18, 2017 23.28 23.30 23.28 23.30 1,135 -0.49(-2.06%)
Aug 17, 2017 23.79 23.79 23.79 23.79 0 +0.00(+0.00%)
Aug 16, 2017 23.79 23.79 23.79 23.79 0 +0.00(+0.00%)
Aug 15, 2017 23.80 23.80 23.79 23.79 606 -0.40(-1.65%)
Aug 14, 2017 24.20 24.20 24.19 24.19 800 -0.06(-0.25%)
Aug 11, 2017 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Aug 10, 2017 24.37 24.37 24.25 24.25 1,618 -0.12(-0.49%)
Aug 09, 2017 24.37 24.37 24.37 24.37 100 -0.15(-0.61%)
Aug 08, 2017 24.52 24.52 24.52 24.52 125 -0.06(-0.24%)
Aug 07, 2017 24.58 24.58 24.58 24.58 160 -0.25(-0.99%)
Aug 04, 2017 24.83 24.83 24.83 24.83 0 +0.00(+0.00%)
Aug 03, 2017 24.83 24.83 24.83 24.83 220 -0.23(-0.93%)
Aug 02, 2017 25.10 25.10 25.06 25.06 1,590 +0.02(+0.08%)
Aug 01, 2017 25.04 25.04 25.04 25.04 0 +0.00(+0.00%)
Jul 31, 2017 25.04 25.04 25.04 25.04 160 +0.51(+2.08%)
Jul 28, 2017 24.53 24.53 24.53 24.53 0 +0.00(+0.00%)
Jul 27, 2017 24.53 24.53 24.53 24.53 0 +0.00(+0.00%)
Jul 26, 2017 24.53 24.53 24.53 24.53 0 +0.00(+0.00%)
Jul 25, 2017 24.53 24.53 24.53 24.53 0 +0.00(+0.00%)
Jul 24, 2017 24.53 24.53 24.53 24.53 100 +0.02(+0.08%)
Jul 21, 2017 24.51 24.51 24.51 24.51 0 +0.00(+0.00%)
Jul 20, 2017 24.51 24.51 24.51 24.51 0 +0.00(+0.00%)
Jul 19, 2017 24.51 24.51 24.51 24.51 1 +0.00(+0.00%)
Jul 18, 2017 24.51 24.51 24.51 24.51 110 -0.02(-0.08%)
Jul 17, 2017 24.53 24.53 24.53 24.53 0 +0.00(+0.00%)
Jul 14, 2017 24.53 24.53 24.53 24.53 100 +0.23(+0.95%)
Jul 13, 2017 24.30 24.30 24.30 24.30 200 +0.26(+1.07%)
Jul 12, 2017 24.04 24.04 24.04 24.04 4 +0.00(+0.00%)
Jul 11, 2017 24.04 24.04 24.04 24.04 0 +0.00(+0.00%)
Jul 10, 2017 24.04 24.04 24.04 24.04 73 +0.00(+0.00%)
Jul 07, 2017 24.07 24.07 24.04 24.04 460 +0.04(+0.18%)
Jul 06, 2017 24.00 24.00 24.00 24.00 1,001 -0.26(-1.09%)
Jul 05, 2017 24.26 24.26 24.26 24.26 0 +0.00(+0.00%)
Jul 03, 2017 24.26 24.26 24.26 24.26 16 +0.00(+0.00%)
Jun 30, 2017 24.26 24.26 24.26 24.26 7 +0.00(+0.00%)
Jun 29, 2017 24.26 24.26 24.26 24.26 0 +0.00(+0.00%)
Jun 28, 2017 24.26 24.26 24.26 24.26 110 +0.14(+0.59%)
Jun 27, 2017 24.12 24.12 24.12 24.12 0 -0.16(-0.64%)
Jun 26, 2017 24.28 24.28 24.28 24.28 0 +0.00(+0.00%)
Jun 23, 2017 24.28 24.28 24.28 24.28 0 +0.00(+0.00%)
Jun 22, 2017 24.28 24.28 24.28 24.28 0 +0.00(+0.00%)
Jun 21, 2017 24.28 24.28 24.28 24.28 236 -0.33(-1.34%)
Jun 20, 2017 24.61 24.61 24.61 24.61 0 +0.00(+0.00%)
Jun 19, 2017 24.61 24.61 24.61 24.61 0 +0.00(+0.00%)
Jun 16, 2017 24.61 24.61 24.61 24.61 0 +0.00(+0.00%)
Jun 15, 2017 24.61 24.61 24.61 24.61 0 +0.00(+0.00%)
Jun 14, 2017 24.55 24.61 24.55 24.61 596 +0.34(+1.42%)
Jun 13, 2017 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
Jun 12, 2017 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
Jun 09, 2017 24.27 24.27 24.27 24.27 200 +0.07(+0.27%)
Jun 08, 2017 24.20 24.20 24.20 24.20 100 +0.06(+0.23%)
Jun 07, 2017 24.50 24.50 24.14 24.14 700 -0.15(-0.60%)
Jun 06, 2017 24.29 24.29 24.29 24.29 0 +0.00(+0.00%)
Jun 05, 2017 24.29 24.29 24.29 24.29 55 +0.06(+0.25%)
Jun 02, 2017 24.23 24.23 24.23 24.23 181 -0.11(-0.45%)
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.