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 28, 2017 25.18 25.18 25.15 25.15 301 +0.20(+0.80%)
Apr 27, 2017 25.01 25.01 24.95 24.95 613 -0.67(-2.61%)
Apr 26, 2017 25.62 25.62 25.62 25.62 288 +0.24(+0.95%)
Apr 25, 2017 25.38 25.38 25.38 25.38 0 +0.00(+0.00%)
Apr 24, 2017 25.38 25.38 25.38 25.38 200 -0.19(-0.74%)
Apr 21, 2017 25.57 25.57 25.57 25.57 0 +0.00(+0.00%)
Apr 20, 2017 25.57 25.57 25.57 25.57 2 +0.00(+0.00%)
Apr 19, 2017 25.57 25.57 25.57 25.57 39 +0.00(+0.00%)
Apr 18, 2017 25.57 25.57 25.57 25.57 378 -0.31(-1.20%)
Apr 17, 2017 25.88 25.88 25.88 25.88 1 +0.00(+0.00%)
Apr 13, 2017 25.88 25.88 25.88 25.88 0 +0.00(+0.00%)
Apr 12, 2017 25.88 25.88 25.88 25.88 0 +0.00(+0.00%)
Apr 11, 2017 25.88 25.88 25.88 25.88 1 +0.00(+0.00%)
Apr 10, 2017 25.88 25.88 25.88 25.88 0 +0.00(+0.00%)
Apr 07, 2017 25.88 25.88 25.88 25.88 1 -0.22(-0.83%)
Apr 06, 2017 26.07 26.10 26.07 26.10 317 -0.08(-0.32%)
Apr 05, 2017 26.19 26.19 26.18 26.18 353 +0.18(+0.69%)
Apr 04, 2017 25.90 26.00 25.90 26.00 688 +0.35(+1.36%)
Apr 03, 2017 25.65 25.65 25.65 25.65 501 +0.18(+0.72%)
Mar 30, 2017 25.47 4 +0.00(+0.00%)
Mar 29, 2017 25.47 25.47 25.47 25.47 12 +0.00(+0.00%)
Mar 28, 2017 25.47 25.47 25.47 25.47 500 +0.04(+0.14%)
Mar 27, 2017 25.43 25.43 25.43 25.43 0 +0.00(+0.00%)
Mar 24, 2017 25.43 25.43 25.43 25.43 120 -0.38(-1.47%)
Mar 23, 2017 25.81 25.81 25.81 25.81 0 +0.00(+0.00%)
Mar 22, 2017 25.81 25.81 25.81 25.81 125 -0.27(-1.04%)
Mar 21, 2017 26.08 26.08 26.08 26.08 153 -0.05(-0.19%)
Mar 20, 2017 26.13 26.13 26.13 26.13 65 +0.00(+0.00%)
Mar 17, 2017 26.13 26.13 26.13 26.13 701 +0.13(+0.50%)
Mar 16, 2017 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Mar 15, 2017 26.00 26.00 26.00 26.00 125 +0.45(+1.76%)
Mar 14, 2017 25.56 25.56 25.55 25.55 2,153 -0.51(-1.96%)
Mar 13, 2017 26.06 26.06 26.06 26.06 850 +0.12(+0.46%)
Mar 10, 2017 25.80 25.94 25.80 25.94 1,101 +0.30(+1.17%)
Mar 09, 2017 25.64 25.64 25.64 25.64 175 -0.99(-3.72%)
Mar 08, 2017 26.63 26.63 26.63 26.63 0 +0.00(+0.00%)
Mar 07, 2017 26.63 26.63 26.63 26.63 0 +0.00(+0.00%)
Mar 06, 2017 26.63 26.63 26.63 26.63 800 +0.12(+0.45%)
Mar 03, 2017 26.51 26.51 26.51 26.51 0 +0.00(+0.00%)
Mar 02, 2017 26.51 26.51 26.51 26.51 10 +0.00(+0.00%)
Mar 01, 2017 26.51 26.51 26.51 26.51 0 +0.00(+0.00%)
Feb 28, 2017 26.51 26.51 26.51 26.51 0 +0.00(+0.00%)
Feb 27, 2017 26.51 26.51 26.51 26.51 0 +0.00(+0.00%)
Feb 24, 2017 26.51 26.51 26.51 26.51 100 +0.16(+0.61%)
Feb 23, 2017 26.35 26.35 26.35 26.35 500 +0.00(+0.00%)
Feb 22, 2017 26.35 26.35 26.35 26.35 206 -0.57(-2.12%)
Feb 21, 2017 26.92 26.92 26.92 26.92 0 +0.00(+0.00%)
Feb 17, 2017 26.92 26.92 26.92 0 +0.00(+0.00%)
Feb 16, 2017 26.92 26.92 26.92 26.92 0 +0.00(+0.00%)
Feb 15, 2017 26.94 26.94 26.94 26.92 200 +0.05(+0.17%)
Feb 14, 2017 26.81 26.88 26.71 26.88 730 +0.02(+0.06%)
Feb 13, 2017 26.86 26.86 26.86 26.86 0 +0.00(+0.00%)
Feb 10, 2017 26.86 26.86 26.86 26.86 410 +0.99(+3.84%)
Feb 09, 2017 25.87 25.87 25.87 25.87 0 +0.00(+0.00%)
Feb 08, 2017 25.87 25.87 25.87 25.87 200 -0.45(-1.73%)
Feb 07, 2017 26.34 26.34 26.32 26.32 1,084 -0.57(-2.10%)
Feb 06, 2017 26.89 26.89 26.89 26.89 100 +0.00(+0.00%)
Feb 03, 2017 26.89 26.89 26.89 26.89 500 +0.28(+1.07%)
Feb 02, 2017 26.58 26.70 26.58 26.60 730 -0.35(-1.29%)
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.