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%)
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.