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 (%)
Dec 30, 2016 25.29 25.29 25.29 0 -0.02(-0.08%)
Dec 29, 2016 25.31 25.31 25.31 25.31 0 +0.00(+0.00%)
Dec 28, 2016 25.31 25.31 25.31 25.31 15 +0.15(+0.60%)
Dec 27, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Dec 23, 2016 25.16 25.16 25.16 0 -0.01(-0.02%)
Dec 22, 2016 25.17 25.17 25.17 25.17 25 -0.21(-0.85%)
Dec 21, 2016 25.38 25.38 25.38 25.38 1 +0.00(+0.00%)
Dec 20, 2016 25.38 25.38 25.38 25.38 759 +0.09(+0.35%)
Dec 19, 2016 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Dec 16, 2016 25.29 25.32 25.29 25.29 1,104 +0.09(+0.34%)
Dec 15, 2016 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Dec 14, 2016 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Dec 13, 2016 25.19 25.21 25.19 25.21 692 +0.30(+1.19%)
Dec 12, 2016 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Dec 09, 2016 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Dec 08, 2016 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Dec 07, 2016 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Dec 06, 2016 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Dec 05, 2016 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Dec 02, 2016 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Dec 01, 2016 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Nov 30, 2016 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Nov 29, 2016 24.91 24.91 24.91 24.91 1,400 +0.81(+3.36%)
Nov 28, 2016 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Nov 25, 2016 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Nov 23, 2016 24.10 24.10 24.10 0 +0.00(+0.00%)
Nov 22, 2016 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Nov 21, 2016 24.10 24.10 24.10 24.10 373 +0.10(+0.42%)
Nov 18, 2016 24.00 24.00 24.00 24.00 173 -0.87(-3.51%)
Nov 17, 2016 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
Nov 16, 2016 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
Nov 15, 2016 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
Nov 14, 2016 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
Nov 11, 2016 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
Nov 10, 2016 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
Nov 09, 2016 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
Nov 08, 2016 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
Nov 07, 2016 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
Nov 04, 2016 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
Nov 03, 2016 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
Nov 02, 2016 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
Nov 01, 2016 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
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%)
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.