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 (%)
Sep 29, 2017 26.97 26.97 26.97 26.97 3 +0.00(+0.00%)
Sep 28, 2017 26.97 26.97 26.97 26.97 5 +0.00(+0.00%)
Sep 27, 2017 26.97 26.97 26.97 26.97 0 +0.00(+0.00%)
Sep 26, 2017 26.97 26.97 26.97 26.97 101 -0.43(-1.58%)
Sep 25, 2017 27.40 27.40 27.40 27.40 0 +0.00(+0.00%)
Sep 22, 2017 27.40 27.40 27.40 27.40 10 +0.00(+0.00%)
Sep 21, 2017 27.40 27.40 27.40 27.40 0 +0.00(+0.00%)
Sep 20, 2017 27.44 27.44 27.40 27.40 574 -0.02(-0.09%)
Sep 19, 2017 27.39 27.43 27.39 27.43 1,000 +0.11(+0.39%)
Sep 18, 2017 27.32 27.32 27.32 27.32 100 -0.37(-1.33%)
Sep 15, 2017 27.69 27.69 27.69 27.69 0 +0.00(+0.00%)
Sep 14, 2017 27.63 27.69 27.63 27.69 201 -0.34(-1.21%)
Sep 13, 2017 28.03 28.03 28.03 28.03 37 +0.00(+0.00%)
Sep 12, 2017 28.03 28.03 28.03 28.03 3 +0.00(+0.00%)
Sep 11, 2017 28.00 28.03 27.97 28.03 21,103 +0.43(+1.56%)
Sep 08, 2017 27.60 27.60 27.60 27.60 1 +0.00(+0.00%)
Sep 07, 2017 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Sep 06, 2017 27.60 27.60 27.60 27.60 1 +0.00(+0.00%)
Sep 05, 2017 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Sep 01, 2017 27.77 27.77 27.60 100 -0.17(-0.61%)
Aug 31, 2017 27.77 27.77 27.77 27.77 0 +0.00(+0.00%)
Aug 30, 2017 27.77 27.77 27.77 27.77 0 +0.00(+0.00%)
Aug 29, 2017 27.77 27.77 27.77 27.77 0 +0.00(+0.00%)
Aug 28, 2017 27.77 27.77 27.77 27.77 0 +0.00(+0.00%)
Aug 25, 2017 27.77 27.77 27.77 27.77 800 +0.74(+2.74%)
Aug 24, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Aug 23, 2017 27.03 27.03 27.03 27.03 8 +0.00(+0.00%)
Aug 22, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Aug 21, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Aug 18, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Aug 17, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Aug 16, 2017 27.03 27.03 27.03 27.03 8 +0.00(+0.00%)
Aug 15, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Aug 14, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Aug 11, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Aug 10, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Aug 09, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Aug 08, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Aug 07, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Aug 04, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Aug 03, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Aug 02, 2017 27.03 27.03 27.03 27.03 1 +0.00(+0.00%)
Aug 01, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Jul 31, 2017 27.03 27.03 27.03 27.03 50 +0.18(+0.67%)
Jul 28, 2017 26.85 26.85 26.85 26.85 300 +0.36(+1.38%)
Jul 27, 2017 26.49 26.49 26.49 26.49 0 +0.00(+0.00%)
Jul 26, 2017 26.49 26.49 26.49 26.49 0 +0.00(+0.00%)
Jul 25, 2017 26.49 26.49 26.49 26.49 92 +0.00(+0.00%)
Jul 24, 2017 26.49 26.49 26.49 26.49 0 +0.00(+0.00%)
Jul 21, 2017 26.49 26.49 26.49 26.49 0 +0.00(+0.00%)
Jul 20, 2017 26.49 26.49 26.49 26.49 0 +0.00(+0.00%)
Jul 19, 2017 26.49 26.49 26.49 26.49 0 +0.00(+0.00%)
Jul 18, 2017 26.49 26.49 26.49 26.49 325 +0.28(+1.05%)
Jul 17, 2017 26.21 26.21 26.21 26.21 0 +0.00(+0.00%)
Jul 14, 2017 26.21 26.21 26.21 26.21 0 +0.00(+0.00%)
Jul 13, 2017 26.21 26.21 26.21 26.21 0 +0.00(+0.00%)
Jul 12, 2017 26.21 26.21 26.21 26.21 0 +0.00(+0.00%)
Jul 11, 2017 26.21 26.21 26.21 26.21 0 +0.00(+0.00%)
Jul 10, 2017 26.21 26.21 26.21 26.21 108 -0.35(-1.32%)
Jul 07, 2017 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
Jul 06, 2017 26.56 26.56 26.56 26.56 0 +0.00(+0.00%)
Jul 05, 2017 26.56 26.56 26.56 26.56 69 +0.01(+0.05%)
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.