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 (%)
Oct 31, 2016 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
Oct 28, 2016 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
Oct 27, 2016 24.87 24.87 24.87 24.87 400 -0.06(-0.23%)
Oct 26, 2016 24.93 24.93 24.93 24.93 5 +0.00(+0.00%)
Oct 25, 2016 24.93 24.93 24.93 24.93 0 +0.00(+0.00%)
Oct 24, 2016 24.93 24.93 24.93 24.93 20 +0.02(+0.08%)
Oct 21, 2016 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Oct 20, 2016 24.91 24.91 24.91 24.91 250 +0.20(+0.81%)
Oct 19, 2016 24.71 24.71 24.71 24.71 0 +0.00(+0.00%)
Oct 18, 2016 24.71 24.71 24.71 24.71 0 +0.00(+0.00%)
Oct 17, 2016 24.71 24.71 24.71 24.71 251 -0.73(-2.87%)
Oct 14, 2016 25.44 25.44 25.44 25.44 0 +0.00(+0.00%)
Oct 13, 2016 25.44 25.44 25.44 25.44 0 +0.00(+0.00%)
Oct 12, 2016 25.44 25.44 25.44 25.44 0 +0.00(+0.00%)
Oct 11, 2016 25.44 25.44 25.44 25.44 0 +0.00(+0.00%)
Oct 10, 2016 25.44 25.44 25.44 25.44 0 +0.00(+0.00%)
Oct 07, 2016 25.44 25.44 25.44 25.44 0 +0.00(+0.00%)
Oct 06, 2016 25.44 25.44 25.44 25.44 0 +0.00(+0.00%)
Oct 05, 2016 25.44 25.44 25.44 25.44 0 +0.00(+0.00%)
Oct 04, 2016 25.44 25.44 25.44 25.44 0 +0.00(+0.00%)
Oct 03, 2016 25.44 25.44 25.44 25.44 0 +0.00(+0.00%)
Sep 30, 2016 25.44 25.44 25.44 25.44 0 +0.00(+0.00%)
Sep 29, 2016 25.44 25.44 25.44 25.44 2,000 -0.56(-2.14%)
Sep 28, 2016 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Sep 27, 2016 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Sep 26, 2016 26.00 26.00 26.00 26.00 0 -0.19(-0.74%)
Sep 23, 2016 26.19 26.19 26.19 26.19 0 +0.00(+0.00%)
Sep 22, 2016 26.19 26.19 26.19 26.19 222 +1.13(+4.53%)
Sep 21, 2016 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Sep 20, 2016 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Sep 19, 2016 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Sep 16, 2016 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Sep 15, 2016 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Sep 14, 2016 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Sep 13, 2016 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Sep 12, 2016 25.06 25.06 25.06 25.06 300 -0.26(-1.04%)
Sep 09, 2016 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Sep 08, 2016 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Sep 07, 2016 25.32 25.32 25.32 25.32 67 +0.00(+0.00%)
Sep 06, 2016 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Sep 02, 2016 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Sep 01, 2016 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Aug 31, 2016 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Aug 30, 2016 25.37 25.37 25.32 25.32 412 -0.58(-2.24%)
Aug 29, 2016 25.90 25.90 25.90 25.90 0 +0.00(+0.00%)
Aug 26, 2016 25.90 25.90 25.90 25.90 187 +0.01(+0.04%)
Aug 25, 2016 25.89 25.89 25.89 25.89 10 -0.08(-0.31%)
Aug 24, 2016 25.97 25.97 25.97 25.97 0 +0.00(+0.00%)
Aug 23, 2016 25.97 25.97 25.97 25.97 3 +0.00(+0.00%)
Aug 22, 2016 25.97 25.97 25.97 25.97 270 +0.26(+1.01%)
Aug 19, 2016 25.71 25.71 25.71 25.71 110 -0.19(-0.73%)
Aug 18, 2016 25.90 25.90 25.90 25.90 187 -0.15(-0.59%)
Aug 17, 2016 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Aug 16, 2016 26.05 26.05 26.05 26.05 10 +0.00(+0.00%)
Aug 15, 2016 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Aug 12, 2016 26.05 26.05 26.05 26.05 48 +0.00(+0.00%)
Aug 11, 2016 26.05 26.05 26.05 26.05 4 +0.00(+0.00%)
Aug 10, 2016 26.05 26.05 26.05 26.05 32 +0.00(+0.00%)
Aug 09, 2016 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Aug 08, 2016 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Aug 05, 2016 26.05 26.05 26.05 26.05 900 -0.45(-1.69%)
Aug 04, 2016 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Aug 03, 2016 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Aug 02, 2016 26.50 26.50 26.50 26.50 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.