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 (%)
Aug 15, 2018 26.79 26.79 26.79 0 +0.00(+0.00%)
Aug 14, 2018 26.79 26.79 26.79 26.79 1 +0.00(+0.00%)
Aug 13, 2018 26.79 26.79 26.79 26.79 0 +0.00(+0.00%)
Aug 10, 2018 26.79 26.79 26.79 26.79 0 +0.00(+0.00%)
Aug 09, 2018 26.79 26.79 26.79 26.79 0 +0.00(+0.00%)
Aug 08, 2018 26.79 26.79 26.79 26.79 300 -0.12(-0.45%)
Aug 07, 2018 26.89 26.91 26.89 26.91 500 +0.91(+3.50%)
Aug 06, 2018 26.00 26.00 26.00 26.00 0 -0.00(-0.00%)
Aug 03, 2018 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Aug 02, 2018 26.00 26.00 26.00 26.00 90 +0.00(+0.00%)
Aug 01, 2018 26.00 26.00 26.00 26.00 8 +0.00(+0.00%)
Jul 31, 2018 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jul 30, 2018 26.00 26.00 26.00 26.00 0 -0.00(-0.00%)
Jul 27, 2018 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jul 26, 2018 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jul 25, 2018 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jul 24, 2018 26.00 26.00 26.00 26.00 188 -0.53(-2.00%)
Jul 23, 2018 26.53 26.53 26.53 26.53 0 +0.00(+0.00%)
Jul 20, 2018 26.53 26.53 26.53 26.53 0 +0.00(+0.00%)
Jul 19, 2018 26.53 26.53 26.53 26.53 0 +0.00(+0.00%)
Jul 18, 2018 26.53 26.53 26.53 26.53 0 +0.00(+0.00%)
Jul 17, 2018 26.53 26.53 26.53 26.53 0 +0.00(+0.00%)
Jul 16, 2018 26.53 26.53 26.53 26.53 0 +0.00(+0.00%)
Jul 13, 2018 26.53 26.53 26.53 26.53 197 +0.52(+2.00%)
Jul 12, 2018 26.01 26.01 26.01 26.01 0 +0.00(+0.00%)
Jul 11, 2018 26.01 26.01 26.01 26.01 0 +0.00(+0.00%)
Jul 10, 2018 26.01 26.01 26.01 26.01 2,100 -0.50(-1.89%)
Jul 09, 2018 26.51 26.51 26.51 26.51 0 +0.00(+0.00%)
Jul 06, 2018 26.51 26.51 26.51 26.51 0 +0.00(+0.00%)
Jul 05, 2018 26.51 26.51 26.51 26.51 1 +1.07(+4.20%)
Jul 03, 2018 25.44 25.44 25.44 0 +0.00(+0.00%)
Jul 02, 2018 25.44 25.44 25.44 25.44 0 +0.00(+0.00%)
Jun 29, 2018 25.44 25.44 25.44 25.44 0 +0.00(+0.00%)
Jun 28, 2018 25.44 25.44 25.44 25.44 11 +0.00(+0.00%)
Jun 27, 2018 25.44 25.44 25.44 25.44 0 +0.00(+0.00%)
Jun 26, 2018 25.44 25.44 25.44 25.44 0 -0.19(-0.74%)
Jun 25, 2018 25.63 25.63 25.63 25.63 0 +0.00(+0.00%)
Jun 22, 2018 25.63 25.63 25.63 25.63 0 +0.00(+0.00%)
Jun 21, 2018 25.63 25.63 25.63 25.63 1 +0.00(+0.00%)
Jun 20, 2018 25.63 25.63 25.63 25.63 0 +0.00(+0.00%)
Jun 19, 2018 25.63 25.63 25.63 25.63 316 +0.27(+1.07%)
Jun 18, 2018 25.36 25.36 25.36 25.36 250 +0.69(+2.80%)
Jun 15, 2018 24.67 24.67 24.67 24.67 10 +0.00(+0.00%)
Jun 14, 2018 24.67 24.67 24.67 24.67 0 +0.00(+0.00%)
Jun 13, 2018 24.67 24.67 24.67 24.67 0 +0.00(+0.00%)
Jun 12, 2018 24.67 24.67 24.67 24.67 0 +0.00(+0.00%)
Jun 11, 2018 24.67 24.67 24.67 24.67 467 -0.42(-1.69%)
Jun 08, 2018 25.09 25.09 25.09 25.09 15 +0.00(+0.00%)
Jun 07, 2018 25.09 25.09 25.09 25.09 608 -0.90(-3.44%)
Jun 06, 2018 25.99 25.99 25.99 25.99 0 +0.00(+0.00%)
Jun 05, 2018 25.99 25.99 25.99 25.99 0 +0.00(+0.00%)
Jun 04, 2018 25.99 25.99 25.99 25.99 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.