Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Utilities Ishares Edge MSCI Multifactor ETF (NY: UTLF )

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 (%)
Jan 31, 2018 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Jan 30, 2018 25.63 25.63 25.60 25.60 433 -0.38(-1.46%)
Jan 29, 2018 25.98 25.98 25.98 25.98 1 +0.48(+1.88%)
Jan 26, 2018 25.50 25.50 25.50 25.50 125 +0.00(+0.00%)
Jan 25, 2018 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Jan 24, 2018 25.50 25.50 25.50 25.50 455 +0.28(+1.11%)
Jan 23, 2018 25.22 25.22 25.22 25.22 575 -0.24(-0.94%)
Jan 22, 2018 25.51 25.51 25.46 25.46 375 +0.03(+0.11%)
Jan 19, 2018 25.43 25.43 25.43 25.43 0 +0.00(+0.00%)
Jan 18, 2018 25.43 25.43 25.43 25.43 140 +0.00(+0.00%)
Jan 17, 2018 25.43 25.43 25.43 25.43 39 +0.00(+0.00%)
Jan 16, 2018 25.35 25.43 25.35 25.43 379 +0.05(+0.20%)
Jan 12, 2018 25.38 25.38 25.38 0 -0.25(-0.98%)
Jan 11, 2018 25.62 25.63 25.62 25.63 259 -0.39(-1.50%)
Jan 10, 2018 26.02 26.02 26.02 26.02 0 +0.00(+0.00%)
Jan 09, 2018 26.02 26.02 26.02 26.02 200 -0.10(-0.38%)
Jan 08, 2018 26.07 26.12 26.07 26.12 309 -0.07(-0.25%)
Jan 05, 2018 26.17 26.19 26.17 26.19 483 -0.04(-0.16%)
Jan 04, 2018 26.23 26.23 26.23 26.23 119 +0.00(+0.00%)
Jan 03, 2018 26.25 26.31 26.23 26.23 499 -0.18(-0.68%)
Jan 02, 2018 26.41 26.41 26.41 26.41 257 -0.24(-0.90%)
Dec 29, 2017 26.65 26.65 26.65 0 +0.37(+1.41%)
Dec 28, 2017 26.28 26.28 26.28 26.28 0 +0.00(+0.00%)
Dec 27, 2017 26.28 26.28 26.28 26.28 0 +0.00(+0.00%)
Dec 26, 2017 26.61 26.61 26.28 26.28 1,027 -0.20(-0.74%)
Dec 22, 2017 26.58 26.58 26.48 26.48 560 +0.01(+0.03%)
Dec 21, 2017 26.46 26.47 26.46 26.47 224 -0.56(-2.09%)
Dec 20, 2017 27.06 27.06 27.03 27.03 3,600 -0.42(-1.54%)
Dec 19, 2017 27.46 27.46 27.46 27.46 100 -0.44(-1.59%)
Dec 18, 2017 27.90 27.90 27.90 27.90 53 -0.07(-0.25%)
Dec 15, 2017 27.97 27.97 27.97 27.97 0 +0.00(+0.00%)
Dec 14, 2017 27.97 27.97 27.97 27.97 0 +0.00(+0.00%)
Dec 13, 2017 27.97 27.97 27.97 27.97 0 +0.00(+0.00%)
Dec 12, 2017 28.56 28.56 27.97 27.97 330 -0.30(-1.06%)
Dec 11, 2017 28.27 28.27 28.27 28.27 0 +0.00(+0.00%)
Dec 08, 2017 28.27 28.27 28.27 28.27 3 +0.00(+0.00%)
Dec 07, 2017 28.27 28.27 28.27 28.27 2 +0.00(+0.00%)
Dec 06, 2017 28.27 28.27 28.27 28.27 0 +0.00(+0.00%)
Dec 05, 2017 28.27 28.27 28.27 28.27 0 +0.00(+0.00%)
Dec 04, 2017 28.27 28.27 28.27 28.27 29 +0.00(+0.00%)
Dec 01, 2017 28.27 28.27 28.27 28.27 0 +0.00(+0.00%)
Nov 30, 2017 28.27 28.27 28.27 28.27 0 +0.00(+0.00%)
Nov 29, 2017 28.27 28.27 28.27 28.27 0 +0.00(+0.00%)
Nov 28, 2017 28.27 28.27 28.27 28.27 2 +0.00(+0.00%)
Nov 27, 2017 28.27 28.27 28.27 28.27 119 +0.25(+0.89%)
Nov 24, 2017 28.02 28.02 28.02 28.02 18 +0.00(+0.00%)
Nov 22, 2017 28.02 28.02 28.02 28.02 15 +0.00(+0.00%)
Nov 21, 2017 28.02 28.02 28.02 28.02 15 +0.00(+0.00%)
Nov 20, 2017 28.07 28.07 28.02 28.02 1,780 -0.51(-1.79%)
Nov 17, 2017 28.53 28.53 28.53 28.53 0 +0.00(+0.00%)
Nov 16, 2017 28.53 28.53 28.53 28.53 0 +0.00(+0.00%)
Nov 15, 2017 28.53 28.53 28.53 28.53 0 +0.00(+0.00%)
Nov 14, 2017 28.53 28.53 28.53 28.53 100 +0.53(+1.89%)
Nov 13, 2017 28.00 28.00 28.00 28.00 1 +0.00(+0.00%)
Nov 10, 2017 28.00 28.00 28.00 28.00 21 +0.00(+0.00%)
Nov 09, 2017 28.00 28.00 28.00 28.00 150 +0.04(+0.14%)
Nov 08, 2017 27.96 27.96 27.96 27.96 100 +0.02(+0.08%)
Nov 07, 2017 27.94 27.94 27.94 27.94 1,364 +0.24(+0.86%)
Nov 06, 2017 27.70 27.70 27.70 27.70 0 +0.00(+0.00%)
Nov 03, 2017 27.70 27.70 27.70 27.70 100 -0.13(-0.47%)
Nov 02, 2017 27.83 27.83 27.83 27.83 21 +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.