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 (%)
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%)
Jun 01, 2017 24.34 24.34 24.34 24.34 0 +0.00(+0.00%)
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%)
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.