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, 2016 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Aug 30, 2016 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Aug 29, 2016 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Aug 26, 2016 25.60 25.60 25.60 25.60 1,000 +0.04(+0.16%)
Aug 25, 2016 25.56 25.56 25.56 25.56 0 +0.00(+0.00%)
Aug 24, 2016 25.56 25.56 25.56 25.56 0 +0.00(+0.00%)
Aug 23, 2016 25.56 25.56 25.56 25.56 0 +0.00(+0.00%)
Aug 22, 2016 25.56 25.56 25.56 25.56 0 +0.00(+0.00%)
Aug 19, 2016 25.56 25.56 25.56 25.56 0 +0.00(+0.00%)
Aug 18, 2016 25.56 25.56 25.56 25.56 0 +0.00(+0.00%)
Aug 17, 2016 25.56 25.56 25.56 25.56 0 +0.00(+0.00%)
Aug 16, 2016 25.56 25.56 25.56 25.56 0 +0.00(+0.00%)
Aug 15, 2016 25.56 25.56 25.56 25.56 0 +0.00(+0.00%)
Aug 12, 2016 25.56 25.56 25.56 25.56 127 +0.25(+0.98%)
Aug 11, 2016 25.39 25.39 25.31 25.31 690 -0.26(-1.02%)
Aug 10, 2016 25.57 25.57 25.57 25.57 0 +0.00(+0.00%)
Aug 09, 2016 25.57 25.57 25.57 25.57 0 +0.00(+0.00%)
Aug 08, 2016 25.45 25.60 25.40 25.57 1,700 +0.48(+1.91%)
Aug 05, 2016 25.09 25.09 25.09 25.09 0 +0.00(+0.00%)
Aug 04, 2016 25.09 25.09 25.09 25.09 150 +0.59(+2.41%)
Aug 03, 2016 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Aug 02, 2016 24.50 24.50 24.50 24.50 300 -0.56(-2.23%)
Aug 01, 2016 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Jul 29, 2016 25.06 25.06 25.06 25.06 150 -0.01(-0.04%)
Jul 28, 2016 25.07 25.07 25.07 25.07 725 -0.09(-0.36%)
Jul 27, 2016 25.48 25.48 25.16 25.16 400 -0.25(-1.00%)
Jul 26, 2016 25.42 25.42 25.41 25.41 1,497 -0.01(-0.02%)
Jul 25, 2016 25.42 25.42 25.42 25.42 401 -0.52(-2.01%)
Jul 22, 2016 25.94 25.94 25.94 25.94 0 +0.00(+0.00%)
Jul 21, 2016 25.94 25.94 25.94 25.94 225 -0.03(-0.11%)
Jul 20, 2016 25.97 25.97 25.97 25.97 100 +0.07(+0.27%)
Jul 19, 2016 25.96 25.96 25.90 25.90 200 -0.36(-1.37%)
Jul 18, 2016 26.26 26.26 26.26 26.26 0 +0.00(+0.00%)
Jul 15, 2016 26.26 26.26 26.26 26.26 0 +0.00(+0.00%)
Jul 14, 2016 26.26 26.26 26.26 26.26 73 +0.32(+1.23%)
Jul 13, 2016 26.11 26.11 25.75 25.94 700 +0.05(+0.19%)
Jul 12, 2016 25.89 25.89 25.89 25.89 100 +0.17(+0.66%)
Jul 11, 2016 25.72 25.72 25.72 25.72 115 +0.54(+2.14%)
Jul 08, 2016 25.18 25.18 25.18 25.18 3 +0.00(+0.00%)
Jul 07, 2016 25.36 25.36 25.16 25.18 400 -0.05(-0.20%)
Jul 06, 2016 25.23 200 -0.11(-0.44%)
Jul 05, 2016 26.17 26.17 25.34 25.34 700 -0.40(-1.55%)
Jul 01, 2016 25.74 25.74 25.74 0 +0.00(+0.00%)
Jun 30, 2016 25.59 25.74 25.59 25.74 300 +0.19(+0.74%)
Jun 29, 2016 25.55 25.55 25.55 25.55 100 +0.70(+2.82%)
Jun 28, 2016 24.85 24.85 24.85 24.85 100 -1.04(-4.02%)
Jun 27, 2016 25.89 25.89 25.89 25.89 5 +0.00(+0.00%)
Jun 24, 2016 25.89 25.89 25.89 25.89 15 +0.00(+0.00%)
Jun 23, 2016 25.89 25.89 25.89 25.89 0 +0.00(+0.00%)
Jun 22, 2016 25.89 25.89 25.89 25.89 100 +0.99(+3.98%)
Jun 21, 2016 24.90 24.90 24.90 24.90 0 -0.17(-0.68%)
Jun 20, 2016 25.07 25.07 25.07 25.07 0 +0.00(+0.00%)
Jun 17, 2016 25.07 25.07 25.07 25.07 0 +0.00(+0.00%)
Jun 16, 2016 25.07 25.07 25.07 25.07 100 -0.13(-0.52%)
Jun 15, 2016 25.20 25.20 25.20 25.20 1 +0.00(+0.00%)
Jun 14, 2016 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Jun 13, 2016 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Jun 10, 2016 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Jun 09, 2016 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Jun 08, 2016 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Jun 07, 2016 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Jun 06, 2016 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Jun 03, 2016 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Jun 02, 2016 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
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.