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, 2017 27.83 27.83 27.83 27.83 1 +0.00(+0.00%)
Oct 30, 2017 27.83 27.83 27.83 27.83 0 +0.00(+0.00%)
Oct 27, 2017 27.83 27.83 27.83 27.83 0 +0.00(+0.00%)
Oct 26, 2017 27.83 27.83 27.83 27.83 0 +0.00(+0.00%)
Oct 25, 2017 27.83 27.83 27.83 27.83 50 +0.00(+0.00%)
Oct 24, 2017 27.83 27.83 27.83 27.83 0 +0.00(+0.00%)
Oct 23, 2017 27.83 27.83 27.83 27.83 0 +0.00(+0.00%)
Oct 20, 2017 27.83 27.83 27.83 27.83 198 +0.33(+1.20%)
Oct 19, 2017 27.50 27.50 27.50 27.50 100 +0.24(+0.88%)
Oct 18, 2017 27.28 27.28 27.26 27.26 394 -0.17(-0.64%)
Oct 17, 2017 27.43 27.43 27.43 27.43 1 +0.00(+0.00%)
Oct 16, 2017 27.43 27.43 27.43 27.43 18 +0.00(+0.00%)
Oct 13, 2017 27.43 27.43 27.43 27.43 3,500 +0.02(+0.09%)
Oct 12, 2017 27.29 27.47 27.29 27.41 1,385 +0.71(+2.66%)
Oct 11, 2017 26.70 26.70 26.70 26.70 40 +0.00(+0.00%)
Oct 10, 2017 26.70 26.70 26.70 26.70 0 +0.00(+0.00%)
Oct 09, 2017 26.70 26.70 26.70 26.70 0 +0.00(+0.00%)
Oct 06, 2017 26.70 26.70 26.70 26.70 240 -0.11(-0.40%)
Oct 05, 2017 26.81 26.81 26.81 26.81 298 +0.06(+0.21%)
Oct 04, 2017 26.75 26.75 26.75 26.75 1,364 +0.26(+0.98%)
Oct 03, 2017 26.50 26.50 26.49 26.49 421 -0.48(-1.77%)
Oct 02, 2017 26.97 26.97 26.97 26.97 8 +0.00(+0.00%)
Sep 29, 2017 26.97 26.97 26.97 26.97 3 +0.00(+0.00%)
Sep 28, 2017 26.97 26.97 26.97 26.97 5 +0.00(+0.00%)
Sep 27, 2017 26.97 26.97 26.97 26.97 0 +0.00(+0.00%)
Sep 26, 2017 26.97 26.97 26.97 26.97 101 -0.43(-1.58%)
Sep 25, 2017 27.40 27.40 27.40 27.40 0 +0.00(+0.00%)
Sep 22, 2017 27.40 27.40 27.40 27.40 10 +0.00(+0.00%)
Sep 21, 2017 27.40 27.40 27.40 27.40 0 +0.00(+0.00%)
Sep 20, 2017 27.44 27.44 27.40 27.40 574 -0.02(-0.09%)
Sep 19, 2017 27.39 27.43 27.39 27.43 1,000 +0.11(+0.39%)
Sep 18, 2017 27.32 27.32 27.32 27.32 100 -0.37(-1.33%)
Sep 15, 2017 27.69 27.69 27.69 27.69 0 +0.00(+0.00%)
Sep 14, 2017 27.63 27.69 27.63 27.69 201 -0.34(-1.21%)
Sep 13, 2017 28.03 28.03 28.03 28.03 37 +0.00(+0.00%)
Sep 12, 2017 28.03 28.03 28.03 28.03 3 +0.00(+0.00%)
Sep 11, 2017 28.00 28.03 27.97 28.03 21,103 +0.43(+1.56%)
Sep 08, 2017 27.60 27.60 27.60 27.60 1 +0.00(+0.00%)
Sep 07, 2017 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Sep 06, 2017 27.60 27.60 27.60 27.60 1 +0.00(+0.00%)
Sep 05, 2017 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Sep 01, 2017 27.77 27.77 27.60 100 -0.17(-0.61%)
Aug 31, 2017 27.77 27.77 27.77 27.77 0 +0.00(+0.00%)
Aug 30, 2017 27.77 27.77 27.77 27.77 0 +0.00(+0.00%)
Aug 29, 2017 27.77 27.77 27.77 27.77 0 +0.00(+0.00%)
Aug 28, 2017 27.77 27.77 27.77 27.77 0 +0.00(+0.00%)
Aug 25, 2017 27.77 27.77 27.77 27.77 800 +0.74(+2.74%)
Aug 24, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Aug 23, 2017 27.03 27.03 27.03 27.03 8 +0.00(+0.00%)
Aug 22, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Aug 21, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Aug 18, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Aug 17, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Aug 16, 2017 27.03 27.03 27.03 27.03 8 +0.00(+0.00%)
Aug 15, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Aug 14, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Aug 11, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Aug 10, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Aug 09, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Aug 08, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Aug 07, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Aug 04, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Aug 03, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Aug 02, 2017 27.03 27.03 27.03 27.03 1 +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.