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 15, 2018 28.25 28.25 28.25 0 -1.09(-3.72%)
Aug 14, 2018 29.34 29.34 29.34 29.34 1 +0.00(+0.00%)
Aug 13, 2018 29.34 29.34 29.34 29.34 609 -0.42(-1.41%)
Aug 10, 2018 29.76 29.76 29.76 29.76 100 +0.00(+0.00%)
Aug 09, 2018 29.76 29.76 29.76 29.76 2 +0.00(+0.00%)
Aug 08, 2018 29.76 29.76 29.76 29.76 0 +0.00(+0.00%)
Aug 07, 2018 29.79 29.79 29.76 29.76 2,826 +0.34(+1.16%)
Aug 06, 2018 29.22 29.45 29.22 29.42 3,692 -0.19(-0.64%)
Aug 03, 2018 29.61 29.61 29.61 29.61 100 +0.00(+0.00%)
Aug 02, 2018 29.61 29.61 29.61 29.61 160 +0.08(+0.26%)
Aug 01, 2018 29.52 29.53 29.52 29.53 200 +0.08(+0.29%)
Jul 31, 2018 29.45 29.45 29.45 29.45 43 +0.00(+0.00%)
Jul 30, 2018 29.45 29.45 29.45 29.45 0 +0.00(+0.00%)
Jul 27, 2018 29.45 29.45 29.45 29.45 100 -0.46(-1.52%)
Jul 26, 2018 29.64 29.91 29.64 29.91 1,265 +0.61(+2.07%)
Jul 25, 2018 29.30 29.30 29.30 29.30 0 +0.00(+0.00%)
Jul 24, 2018 29.30 29.30 29.30 29.30 400 +0.31(+1.09%)
Jul 23, 2018 28.99 28.99 28.99 28.99 0 +0.00(+0.00%)
Jul 20, 2018 28.99 28.99 28.99 28.99 100 -0.29(-1.01%)
Jul 19, 2018 29.28 29.28 29.28 29.28 0 +0.00(+0.00%)
Jul 18, 2018 29.28 29.28 29.28 29.28 0 +0.00(+0.00%)
Jul 17, 2018 29.28 29.28 29.28 29.28 0 +0.00(+0.00%)
Jul 16, 2018 29.28 29.28 29.28 29.28 11 +0.00(+0.00%)
Jul 13, 2018 29.28 29.28 29.28 29.28 0 +0.00(+0.00%)
Jul 12, 2018 29.28 29.28 29.28 29.28 171 -0.35(-1.18%)
Jul 11, 2018 29.63 29.63 29.63 29.63 0 +0.00(+0.00%)
Jul 10, 2018 29.63 29.63 29.63 29.63 0 +0.00(+0.00%)
Jul 09, 2018 29.63 29.63 29.63 29.63 2,000 +0.31(+1.06%)
Jul 06, 2018 29.18 29.32 29.18 29.32 1,073 +0.02(+0.07%)
Jul 05, 2018 29.30 29.30 29.30 29.30 15 +0.00(+0.00%)
Jul 03, 2018 29.30 29.30 29.30 0 +0.28(+0.97%)
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.