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 (%)
May 31, 2017 27.39 27.39 27.39 27.39 103 +0.11(+0.40%)
May 30, 2017 27.28 27.28 27.28 27.28 734 +0.08(+0.28%)
May 26, 2017 27.16 27.20 27.16 27.20 200 +0.06(+0.24%)
May 25, 2017 27.14 27.14 27.14 27.14 117 +0.50(+1.88%)
May 24, 2017 26.64 26.64 26.64 26.64 0 +0.00(+0.00%)
May 23, 2017 26.64 26.64 26.64 26.64 0 +0.00(+0.00%)
May 22, 2017 26.64 26.64 26.64 26.64 400 +0.19(+0.72%)
May 19, 2017 26.43 26.45 26.43 26.45 819 +0.16(+0.61%)
May 18, 2017 26.29 26.29 26.29 26.29 0 +0.00(+0.00%)
May 17, 2017 26.29 26.29 26.29 26.29 48 +0.00(+0.00%)
May 16, 2017 26.29 26.29 26.29 26.29 0 +0.00(+0.00%)
May 15, 2017 26.29 26.29 26.29 26.29 367 +0.00(+0.00%)
May 12, 2017 26.29 26.29 26.29 26.29 0 +0.00(+0.00%)
May 11, 2017 26.29 26.29 26.29 26.29 0 +0.00(+0.00%)
May 10, 2017 26.29 26.29 26.29 26.29 0 +0.00(+0.00%)
May 09, 2017 26.29 26.29 26.29 26.29 4 +0.00(+0.00%)
May 08, 2017 26.29 26.29 26.29 26.29 0 +0.00(+0.00%)
May 05, 2017 26.29 26.29 26.29 26.29 0 +0.00(+0.00%)
May 04, 2017 26.29 26.29 26.29 26.29 0 +0.00(+0.00%)
May 03, 2017 26.29 26.29 26.29 26.29 0 +0.00(+0.00%)
May 02, 2017 26.29 26.29 26.29 26.29 0 +0.00(+0.00%)
May 01, 2017 26.29 26.29 26.29 26.29 0 +0.00(+0.00%)
Apr 28, 2017 26.29 26.29 26.29 26.29 0 +0.00(+0.00%)
Apr 27, 2017 26.29 26.29 26.29 26.29 0 +0.00(+0.00%)
Apr 26, 2017 26.29 26.29 26.29 26.29 200 -0.02(-0.09%)
Apr 25, 2017 26.31 26.31 26.31 26.31 2 +0.00(+0.00%)
Apr 24, 2017 26.31 26.31 26.31 26.31 0 +0.00(+0.00%)
Apr 21, 2017 26.31 26.31 26.31 26.31 0 +0.00(+0.00%)
Apr 20, 2017 26.31 26.31 26.31 26.31 0 +0.00(+0.00%)
Apr 19, 2017 26.31 26.31 26.31 26.31 0 +0.00(+0.00%)
Apr 18, 2017 26.31 26.31 26.31 26.31 0 +0.00(+0.00%)
Apr 17, 2017 26.31 26.31 26.31 26.31 0 +0.00(+0.00%)
Apr 13, 2017 26.31 26.31 26.31 26.31 0 +0.00(+0.00%)
Apr 12, 2017 26.31 26.31 26.31 26.31 0 +0.00(+0.00%)
Apr 11, 2017 26.31 26.31 26.31 26.31 0 +0.00(+0.00%)
Apr 10, 2017 26.31 26.31 26.31 26.31 4 +0.00(+0.00%)
Apr 07, 2017 26.31 26.31 26.31 26.31 0 +0.00(+0.00%)
Apr 06, 2017 26.31 26.31 26.31 26.31 0 +0.00(+0.02%)
Apr 05, 2017 26.31 26.31 26.31 26.31 0 -0.00(-0.02%)
Mar 30, 2017 26.31 26.31 26.31 0 +0.00(+0.00%)
Mar 29, 2017 26.31 26.31 26.31 26.31 102 -0.28(-1.06%)
Mar 28, 2017 26.60 26.60 26.60 26.60 0 +0.00(+0.00%)
Mar 27, 2017 26.60 26.60 26.60 26.60 0 +0.00(+0.00%)
Mar 24, 2017 26.66 26.66 26.60 26.60 268 -0.23(-0.87%)
Mar 23, 2017 26.83 26.83 26.83 26.83 800 +0.56(+2.13%)
Mar 22, 2017 26.27 26.27 26.27 26.27 0 +0.00(+0.00%)
Mar 21, 2017 26.27 26.27 26.27 26.27 0 +0.00(+0.00%)
Mar 20, 2017 26.27 26.27 26.27 26.27 125 +0.02(+0.07%)
Mar 17, 2017 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Mar 16, 2017 26.27 26.27 26.25 26.25 700 +0.00(+0.00%)
Mar 15, 2017 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Mar 14, 2017 26.25 26.25 26.25 26.25 200 +0.06(+0.23%)
Mar 13, 2017 26.20 26.20 26.19 26.19 675 -0.27(-1.02%)
Mar 10, 2017 26.46 26.46 26.46 26.46 0 +0.00(+0.00%)
Mar 09, 2017 26.46 26.46 26.46 26.46 0 +0.00(+0.00%)
Mar 08, 2017 26.46 26.46 26.46 26.46 0 +0.00(+0.00%)
Mar 07, 2017 26.46 26.46 26.46 26.46 0 +0.00(+0.00%)
Mar 06, 2017 26.46 26.46 26.46 26.46 175 -0.16(-0.60%)
Mar 03, 2017 26.62 26.62 26.62 26.62 0 +0.00(+0.00%)
Mar 02, 2017 26.62 26.62 26.62 26.62 400 +0.12(+0.45%)
Mar 01, 2017 26.50 26.50 26.50 26.50 400 +0.61(+2.36%)
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%)
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%)
Oct 03, 2016 25.44 25.44 25.44 25.44 0 +0.00(+0.00%)
Sep 30, 2016 25.44 25.44 25.44 25.44 0 +0.00(+0.00%)
Sep 29, 2016 25.44 25.44 25.44 25.44 2,000 -0.56(-2.14%)
Sep 28, 2016 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Sep 27, 2016 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Sep 26, 2016 26.00 26.00 26.00 26.00 0 -0.19(-0.74%)
Sep 23, 2016 26.19 26.19 26.19 26.19 0 +0.00(+0.00%)
Sep 22, 2016 26.19 26.19 26.19 26.19 222 +1.13(+4.53%)
Sep 21, 2016 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Sep 20, 2016 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Sep 19, 2016 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Sep 16, 2016 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Sep 15, 2016 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Sep 14, 2016 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Sep 13, 2016 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Sep 12, 2016 25.06 25.06 25.06 25.06 300 -0.26(-1.04%)
Sep 09, 2016 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Sep 08, 2016 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Sep 07, 2016 25.32 25.32 25.32 25.32 67 +0.00(+0.00%)
Sep 06, 2016 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Sep 02, 2016 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Sep 01, 2016 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Aug 31, 2016 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Aug 30, 2016 25.37 25.37 25.32 25.32 412 -0.58(-2.24%)
Aug 29, 2016 25.90 25.90 25.90 25.90 0 +0.00(+0.00%)
Aug 26, 2016 25.90 25.90 25.90 25.90 187 +0.01(+0.04%)
Aug 25, 2016 25.89 25.89 25.89 25.89 10 -0.08(-0.31%)
Aug 24, 2016 25.97 25.97 25.97 25.97 0 +0.00(+0.00%)
Aug 23, 2016 25.97 25.97 25.97 25.97 3 +0.00(+0.00%)
Aug 22, 2016 25.97 25.97 25.97 25.97 270 +0.26(+1.01%)
Aug 19, 2016 25.71 25.71 25.71 25.71 110 -0.19(-0.73%)
Aug 18, 2016 25.90 25.90 25.90 25.90 187 -0.15(-0.59%)
Aug 17, 2016 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Aug 16, 2016 26.05 26.05 26.05 26.05 10 +0.00(+0.00%)
Aug 15, 2016 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Aug 12, 2016 26.05 26.05 26.05 26.05 48 +0.00(+0.00%)
Aug 11, 2016 26.05 26.05 26.05 26.05 4 +0.00(+0.00%)
Aug 10, 2016 26.05 26.05 26.05 26.05 32 +0.00(+0.00%)
Aug 09, 2016 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Aug 08, 2016 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Aug 05, 2016 26.05 26.05 26.05 26.05 900 -0.45(-1.69%)
Aug 04, 2016 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Aug 03, 2016 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Aug 02, 2016 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Aug 01, 2016 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Jul 29, 2016 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Jul 28, 2016 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Jul 27, 2016 26.68 26.68 26.50 26.50 400 -0.04(-0.15%)
Jul 26, 2016 26.54 26.54 26.54 26.54 0 +0.00(+0.00%)
Jul 25, 2016 26.54 26.54 26.54 26.54 0 +0.00(+0.00%)
Jul 22, 2016 26.54 26.54 26.54 26.54 0 +0.00(+0.00%)
Jul 21, 2016 26.54 26.54 26.54 26.54 235 -0.04(-0.14%)
Jul 20, 2016 26.59 26.59 26.58 26.58 1,200 -0.05(-0.20%)
Jul 19, 2016 26.63 26.63 26.63 26.63 0 +0.00(+0.00%)
Jul 18, 2016 26.63 26.63 26.63 26.63 0 +0.00(+0.00%)
Jul 15, 2016 26.63 26.63 26.63 26.63 0 +0.00(+0.00%)
Jul 14, 2016 26.63 26.73 26.61 26.63 1,259 -0.07(-0.26%)
Jul 13, 2016 26.70 26.70 26.70 26.70 0 +0.00(+0.00%)
Jul 12, 2016 26.70 26.70 26.70 26.70 300 +0.10(+0.38%)
Jul 11, 2016 26.60 26.60 26.60 26.60 0 +0.00(+0.00%)
Jul 08, 2016 26.60 26.60 26.60 26.60 100 -0.11(-0.41%)
Jul 07, 2016 26.77 26.77 26.71 26.71 300 -0.43(-1.60%)
Jul 06, 2016 27.14 27.14 27.14 27.14 614 +0.07(+0.28%)
Jul 05, 2016 27.07 27.07 27.07 27.07 310 +0.35(+1.31%)
Jul 01, 2016 26.72 26.72 26.72 26.72 0 +0.00(+0.00%)
Jun 30, 2016 26.65 26.72 26.65 26.72 300 +0.50(+1.91%)
Jun 29, 2016 26.22 26.22 26.22 26.22 0 +0.00(+0.00%)
Jun 28, 2016 26.16 26.22 26.16 26.22 500 +0.48(+1.86%)
Jun 27, 2016 25.74 25.74 25.74 25.74 0 +0.00(+0.00%)
Jun 24, 2016 25.74 25.74 25.74 25.74 0 +0.00(+0.00%)
Jun 23, 2016 25.74 25.74 25.74 25.74 100 -0.23(-0.89%)
Jun 22, 2016 25.97 25.97 25.97 25.97 0 +0.00(+0.00%)
Jun 21, 2016 25.97 25.97 25.97 25.97 103 +0.08(+0.31%)
Jun 20, 2016 25.89 25.89 25.89 25.89 0 +0.00(+0.00%)
Jun 17, 2016 25.89 25.89 25.89 25.89 100 +0.27(+1.05%)
Jun 16, 2016 25.62 25.62 25.62 25.62 0 +0.00(+0.00%)
Jun 15, 2016 25.62 25.62 25.62 25.62 0 +0.00(+0.00%)
Jun 14, 2016 25.62 25.62 25.62 25.62 3 +0.00(+0.00%)
Jun 13, 2016 25.62 25.62 25.62 25.62 0 +0.00(+0.00%)
Jun 10, 2016 25.62 25.62 25.62 25.62 0 +0.00(+0.00%)
Jun 09, 2016 25.62 25.62 25.62 25.62 0 +0.00(+0.00%)
Jun 08, 2016 25.62 25.62 25.62 25.62 0 +0.00(+0.00%)
Jun 07, 2016 25.62 25.62 25.62 25.62 3 +0.00(+0.00%)
Jun 06, 2016 25.62 25.62 25.62 25.62 110 +0.89(+3.60%)
Jun 03, 2016 24.73 24.73 24.73 24.73 0 +0.00(+0.00%)
Jun 02, 2016 24.73 24.73 24.73 24.73 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.