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 (%)
Apr 30, 2018 26.30 26.30 26.30 26.30 0 +0.00(+0.00%)
Apr 27, 2018 26.30 26.30 26.30 26.30 500 +0.72(+2.81%)
Apr 26, 2018 25.58 25.58 25.58 25.58 0 +0.00(+0.00%)
Apr 25, 2018 25.58 25.58 25.58 25.58 0 +0.00(+0.00%)
Apr 24, 2018 25.58 25.58 25.58 25.58 0 +0.00(+0.00%)
Apr 23, 2018 25.58 25.58 25.58 25.58 10 +0.16(+0.63%)
Apr 20, 2018 25.42 25.42 25.42 25.42 1 +0.00(+0.00%)
Apr 19, 2018 25.42 25.42 25.42 25.42 0 +0.00(+0.00%)
Apr 18, 2018 25.42 25.42 25.42 25.42 0 +0.00(+0.00%)
Apr 17, 2018 25.42 25.42 25.42 25.42 100 +0.22(+0.87%)
Apr 16, 2018 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Apr 13, 2018 25.20 25.20 25.20 25.20 2 +0.00(+0.00%)
Apr 12, 2018 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Apr 11, 2018 25.20 25.20 25.20 25.20 40 -0.29(-1.14%)
Apr 10, 2018 25.49 25.49 25.49 25.49 0 +0.00(+0.00%)
Apr 09, 2018 25.49 25.49 25.49 25.49 0 +0.00(+0.00%)
Apr 06, 2018 25.49 25.49 25.49 25.49 2 +0.13(+0.51%)
Apr 05, 2018 25.36 25.36 25.36 25.36 0 +0.00(+0.00%)
Apr 04, 2018 25.36 25.36 25.36 25.36 0 +0.00(+0.00%)
Apr 03, 2018 25.36 25.36 25.36 25.36 41 +0.00(+0.00%)
Apr 02, 2018 25.36 25.36 25.36 25.36 63 +0.70(+2.84%)
Mar 29, 2018 24.66 24.66 24.66 0 +0.00(+0.00%)
Mar 28, 2018 24.66 24.66 24.66 24.66 0 +0.00(+0.00%)
Mar 27, 2018 24.66 24.66 24.66 24.66 0 +0.00(+0.00%)
Mar 26, 2018 24.66 24.66 24.66 24.66 12 +0.00(+0.00%)
Mar 23, 2018 24.66 24.66 24.66 24.66 0 +0.00(+0.00%)
Mar 22, 2018 24.66 24.66 24.66 24.66 0 -0.19(-0.78%)
Mar 21, 2018 24.86 24.86 24.86 24.86 0 +0.00(+0.00%)
Mar 20, 2018 24.86 24.86 24.86 24.86 0 +0.00(+0.00%)
Mar 19, 2018 24.86 24.86 24.86 24.86 0 +0.00(+0.00%)
Mar 16, 2018 24.86 24.86 24.86 24.86 0 +0.00(+0.00%)
Mar 15, 2018 24.86 24.86 24.86 24.86 0 +0.00(+0.00%)
Mar 14, 2018 24.86 24.86 24.86 24.86 0 +0.00(+0.00%)
Mar 13, 2018 24.86 24.86 24.86 24.86 0 +0.00(+0.00%)
Mar 12, 2018 24.86 24.86 24.86 24.86 206 +0.14(+0.55%)
Mar 09, 2018 24.72 24.72 24.72 24.72 205 +0.06(+0.24%)
Mar 08, 2018 24.66 24.66 24.66 24.66 203 +0.07(+0.29%)
Mar 07, 2018 24.59 24.59 24.59 24.59 0 +0.00(+0.00%)
Mar 06, 2018 24.59 24.59 24.59 24.59 0 +0.00(+0.00%)
Mar 05, 2018 24.59 24.59 24.59 24.59 20 +0.00(+0.00%)
Mar 02, 2018 24.62 24.62 24.59 24.59 1,150 -0.60(-2.38%)
Mar 01, 2018 25.19 25.19 25.19 25.19 12 +0.00(+0.00%)
Feb 28, 2018 25.19 25.19 25.19 25.19 0 +0.00(+0.00%)
Feb 27, 2018 25.19 25.19 25.19 25.19 0 +0.00(+0.00%)
Feb 26, 2018 25.19 25.19 25.19 25.19 0 +0.00(+0.00%)
Feb 23, 2018 25.19 25.19 25.19 25.19 1 +0.00(+0.00%)
Feb 22, 2018 25.19 25.19 25.19 25.19 10 +0.00(+0.00%)
Feb 21, 2018 25.19 25.19 25.19 25.19 0 +0.00(+0.00%)
Feb 20, 2018 25.19 25.19 25.19 25.19 1 +0.00(+0.00%)
Feb 16, 2018 25.19 25.19 25.19 0 +0.34(+1.37%)
Feb 15, 2018 24.85 24.85 24.85 24.85 210 +0.16(+0.65%)
Feb 14, 2018 24.69 24.69 24.69 24.69 0 +0.00(+0.00%)
Feb 13, 2018 24.69 24.69 24.69 24.69 125 +0.10(+0.41%)
Feb 12, 2018 24.60 24.60 24.39 24.59 2,268 +0.52(+2.16%)
Feb 09, 2018 24.21 24.21 23.93 24.07 5,069 -0.98(-3.91%)
Feb 08, 2018 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Feb 07, 2018 25.05 25.05 25.05 25.05 94 +0.00(+0.00%)
Feb 06, 2018 25.05 25.05 25.05 25.05 0 -0.04(-0.16%)
Feb 05, 2018 25.09 25.09 25.09 25.09 377 -0.12(-0.48%)
Feb 02, 2018 25.21 25.21 25.21 25.21 115 -0.39(-1.52%)
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.