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 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%)
Nov 01, 2017 27.83 27.83 27.83 27.83 0 +0.00(+0.00%)
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%)
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.