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 (%)
Feb 28, 2017 25.89 25.89 25.89 25.89 0 +0.00(+0.00%)
Feb 27, 2017 25.89 25.89 25.89 25.89 0 +0.00(+0.00%)
Feb 24, 2017 25.89 25.89 25.89 25.89 1 +0.50(+1.97%)
Feb 23, 2017 25.39 25.39 25.39 25.39 0 +0.00(+0.00%)
Feb 22, 2017 25.39 25.39 25.39 25.39 25 +0.00(+0.00%)
Feb 21, 2017 25.39 25.39 25.39 25.39 0 +0.00(+0.00%)
Feb 17, 2017 25.39 25.39 25.39 0 +0.00(+0.00%)
Feb 16, 2017 25.37 25.39 25.37 25.39 248 -0.19(-0.74%)
Feb 15, 2017 25.58 25.58 25.58 25.58 0 +0.00(+0.00%)
Feb 14, 2017 25.58 25.58 25.58 25.58 0 +0.00(+0.00%)
Feb 13, 2017 25.58 25.58 25.58 25.58 40 +0.34(+1.36%)
Feb 10, 2017 25.24 25.24 25.24 25.24 0 +0.00(+0.00%)
Feb 09, 2017 25.26 25.26 25.24 25.24 450 -0.02(-0.09%)
Feb 08, 2017 25.26 25.26 25.26 25.26 0 +0.00(+0.00%)
Feb 07, 2017 25.26 25.26 25.26 25.26 0 +0.00(+0.00%)
Feb 06, 2017 25.26 25.26 25.26 25.26 0 +0.00(+0.00%)
Feb 03, 2017 25.26 25.26 25.26 25.26 0 +0.00(+0.00%)
Feb 02, 2017 25.26 25.26 25.26 25.26 0 +0.00(+0.00%)
Feb 01, 2017 25.26 25.26 25.26 25.26 0 +0.00(+0.00%)
Jan 31, 2017 25.26 25.26 25.26 25.26 400 +0.34(+1.36%)
Jan 30, 2017 24.92 24.92 24.92 24.92 0 +0.00(+0.00%)
Jan 27, 2017 24.92 24.92 24.92 24.92 0 +0.00(+0.00%)
Jan 26, 2017 24.92 24.92 24.92 24.92 0 +0.00(+0.00%)
Jan 25, 2017 24.92 24.92 24.92 24.92 428 -0.24(-0.97%)
Jan 24, 2017 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Jan 23, 2017 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Jan 20, 2017 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Jan 19, 2017 25.16 25.16 25.16 25.16 400 -0.17(-0.68%)
Jan 18, 2017 25.36 25.36 25.34 25.34 558 +0.25(+0.99%)
Jan 17, 2017 25.09 25.09 25.09 25.09 0 +0.00(+0.00%)
Jan 13, 2017 25.09 25.09 25.09 0 +0.09(+0.37%)
Jan 12, 2017 24.99 24.99 24.99 24.99 0 +0.00(+0.00%)
Jan 11, 2017 24.99 24.99 24.99 24.99 0 +0.00(+0.00%)
Jan 10, 2017 24.99 24.99 24.99 24.99 0 +0.00(+0.00%)
Jan 09, 2017 25.13 25.13 24.99 24.99 675 -0.25(-0.97%)
Jan 06, 2017 25.24 25.24 25.24 25.24 500 -0.05(-0.20%)
Jan 05, 2017 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Jan 04, 2017 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Jan 03, 2017 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
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%)
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.