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 (%)
Dec 29, 2017 28.31 28.31 28.31 0 +0.05(+0.19%)
Dec 28, 2017 28.25 28.25 28.25 28.25 729 -0.05(-0.16%)
Dec 27, 2017 28.49 28.49 28.30 28.30 929 -0.04(-0.12%)
Dec 26, 2017 28.39 28.39 28.34 28.34 910 +0.18(+0.62%)
Dec 22, 2017 28.12 28.16 28.12 28.16 3,136 +0.61(+2.21%)
Dec 21, 2017 27.55 27.55 27.55 27.55 170 +0.28(+1.03%)
Dec 20, 2017 27.27 27.27 27.27 27.27 0 +0.00(+0.00%)
Dec 19, 2017 27.27 27.27 27.27 27.27 406 +0.07(+0.26%)
Dec 18, 2017 27.20 27.20 27.20 27.20 5 +0.00(+0.00%)
Dec 15, 2017 27.20 27.20 27.20 27.20 0 +0.00(+0.00%)
Dec 14, 2017 27.20 27.20 27.20 27.20 281 +0.10(+0.37%)
Dec 13, 2017 27.07 27.10 27.07 27.10 3,475 -0.08(-0.29%)
Dec 12, 2017 27.32 27.32 27.18 27.18 1,500 -0.14(-0.50%)
Dec 11, 2017 27.32 27.32 27.30 27.32 920 +0.31(+1.14%)
Dec 08, 2017 27.01 27.01 27.01 27.01 0 +0.00(+0.00%)
Dec 07, 2017 27.01 27.01 27.01 27.01 100 +0.00(+0.00%)
Dec 06, 2017 27.01 27.01 27.01 27.01 100 +0.00(+0.00%)
Dec 05, 2017 27.01 27.01 27.01 27.01 0 +0.00(+0.00%)
Dec 04, 2017 27.01 27.01 27.01 27.01 10 +0.00(+0.00%)
Dec 01, 2017 27.01 27.01 27.01 3,700 +0.00(+0.00%)
Nov 30, 2017 26.95 27.01 26.95 27.01 2,108 +0.59(+2.23%)
Nov 29, 2017 26.42 26.42 26.42 26.42 2 +0.00(+0.00%)
Nov 28, 2017 26.44 26.44 26.42 26.42 2,047 -0.10(-0.36%)
Nov 27, 2017 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Nov 24, 2017 26.52 26.52 26.52 26.52 575 +0.15(+0.56%)
Nov 22, 2017 26.37 26.37 26.37 26.37 2 +0.00(+0.00%)
Nov 21, 2017 26.37 26.37 26.37 26.37 47 +0.00(+0.00%)
Nov 20, 2017 26.37 26.37 26.37 26.37 20 +0.25(+0.96%)
Nov 17, 2017 26.18 26.18 26.12 26.12 1,110 -0.60(-2.25%)
Nov 16, 2017 26.72 26.72 26.72 26.72 0 +0.00(+0.00%)
Nov 15, 2017 26.72 26.72 26.72 26.72 135 +0.00(+0.00%)
Nov 14, 2017 26.72 26.72 26.72 26.72 150 -0.26(-0.96%)
Nov 13, 2017 26.98 26.98 26.98 26.98 60 +0.00(+0.00%)
Nov 10, 2017 26.98 26.98 26.98 26.98 110 -0.14(-0.52%)
Nov 09, 2017 27.12 27.12 27.12 27.12 202 +0.44(+1.66%)
Nov 08, 2017 26.68 26.68 26.68 26.68 0 +0.00(+0.00%)
Nov 07, 2017 26.68 26.68 26.68 26.68 0 +0.00(+0.00%)
Nov 06, 2017 26.68 26.68 26.68 26.68 0 +0.00(+0.00%)
Nov 03, 2017 26.77 26.77 26.68 26.68 550 +0.84(+3.24%)
Nov 02, 2017 25.84 25.84 25.84 25.84 10 +0.00(+0.00%)
Nov 01, 2017 25.84 25.84 25.84 25.84 37 +0.00(+0.00%)
Oct 31, 2017 25.84 25.84 25.84 25.84 186 +0.12(+0.45%)
Oct 30, 2017 25.72 25.72 25.72 25.72 0 +0.00(+0.00%)
Oct 27, 2017 25.72 25.72 25.72 25.72 0 +0.00(+0.00%)
Oct 26, 2017 25.64 25.72 25.64 25.72 230 +0.05(+0.21%)
Oct 25, 2017 26.00 26.00 25.67 25.67 751 -0.19(-0.73%)
Oct 24, 2017 25.86 25.86 25.86 25.86 204 -0.02(-0.08%)
Oct 23, 2017 25.88 25.88 25.88 25.88 100 -0.01(-0.06%)
Oct 20, 2017 25.89 25.89 25.89 25.89 0 +0.00(+0.00%)
Oct 19, 2017 25.89 25.89 25.89 25.89 115 -0.26(-0.98%)
Oct 18, 2017 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Oct 17, 2017 26.15 26.15 26.15 26.15 60 +0.00(+0.00%)
Oct 16, 2017 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Oct 13, 2017 26.15 26.15 26.15 26.15 180 +0.08(+0.31%)
Oct 12, 2017 26.07 26.07 26.07 26.07 280 +0.19(+0.73%)
Oct 11, 2017 25.88 25.88 25.88 25.88 0 +0.00(+0.00%)
Oct 10, 2017 25.88 25.88 25.88 25.88 25 +0.00(+0.00%)
Oct 09, 2017 25.88 25.88 25.88 25.88 0 +0.00(+0.00%)
Oct 06, 2017 25.88 25.88 25.88 25.88 0 +0.00(+0.00%)
Oct 05, 2017 25.88 25.88 25.88 25.88 1 +0.00(+0.00%)
Oct 04, 2017 25.88 25.88 25.88 25.88 0 +0.00(+0.00%)
Oct 03, 2017 25.88 25.88 25.88 25.88 20 +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.