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 (%)
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%)
Mar 01, 2018 26.75 26.75 26.75 26.75 0 +0.00(+0.00%)
Feb 28, 2018 26.75 26.75 26.75 26.75 0 +0.00(+0.00%)
Feb 27, 2018 26.75 26.75 26.75 26.75 0 +0.00(+0.00%)
Feb 26, 2018 26.75 26.78 26.75 26.75 463 +0.40(+1.53%)
Feb 23, 2018 26.35 26.35 26.35 26.35 100 +0.39(+1.51%)
Feb 22, 2018 25.96 25.96 25.96 25.96 60 +0.00(+0.00%)
Feb 21, 2018 25.95 25.96 25.95 25.96 494 -0.06(-0.23%)
Feb 20, 2018 26.02 26.02 26.02 26.02 600 -0.46(-1.74%)
Feb 16, 2018 26.48 26.48 26.48 0 +0.03(+0.11%)
Feb 15, 2018 26.45 26.45 26.45 26.45 285 +0.01(+0.04%)
Feb 14, 2018 26.44 26.44 26.44 26.44 100 +0.37(+1.42%)
Feb 13, 2018 25.95 26.07 25.95 26.07 1,240 -0.07(-0.27%)
Feb 12, 2018 26.22 26.22 26.14 26.14 1,817 +1.09(+4.33%)
Feb 09, 2018 25.94 25.94 25.05 25.05 820 -1.71(-6.37%)
Feb 08, 2018 26.76 26.76 26.76 26.76 0 +0.00(+0.00%)
Feb 07, 2018 26.76 26.76 26.76 26.76 100 +0.38(+1.46%)
Feb 06, 2018 26.50 26.54 26.38 26.38 686 -0.71(-2.64%)
Feb 05, 2018 27.40 27.78 27.09 27.09 851 -0.65(-2.35%)
Feb 02, 2018 28.25 28.25 27.74 27.74 3,146 -1.32(-4.54%)
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.