ISHARES EDGE MSCI MULTIFACTOR ENERGY ETF (ERGF) Exchange: BATS

Data as of April 19, 2024

$28.25 ($-1.09) -3.72%

ISHARES EDGE MSCI MULTIFACTOR ENERGY ETF - Daily Information
Click for more stock information on ISHARES EDGE MSCI MULTIFACTOR ENERGY ETF.
Daily Information Data
Date April 19, 2024
Open $28.37
Previous Close $28.25
High $28.37
Low $28.25
Adjusted Open $28.37
Previous Adjusted Close $28.25
Adjusted High $28.37
Adjusted Low $28.25

About ISHARES EDGE MSCI MULTIFACTOR ENERGY ETF (ERGF)

DELISTED - The Fund seeks to track the investment results of the MSCI USA Energy Diversified Multiple-Factor Capped Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”). The Underlying Index is designed to select equity securities from the MSCI USA Energy Index (the “Parent Index”) that have high exposure to four investment style factors: value, quality, momentum and low size, while maintaining a level of risk similar to that of the Parent Index. The Underlying Index is also constrained in its construction to limit turnover and has a capping methodology applied to issuer weights so that no single issuer of a component exceeds 25% of the Underlying Index. MSCI, in selecting equity securities from the Parent Index, assigns a composite score for a security through a proprietary model based on four equally-weighted investment style factors: the value score is derived from a company’s valuation ratios (e.g., forward share price to earnings, share price to book value and enterprise value to operating cash flow); the quality score is calculated from a company’s underlying metrics (e.g., return-on-equity, debt-to-equity and earnings variability); the momentum score is calculated through a global equity model, which aims to measure a security’s sustained relative performance against the global market over a two-year period and against other securities based in the same country over the previous six and 12 months (with a one month lag); and the low size score is derived from a global equity model that seeks to measure the market capitalization of a company as compared to other companies based in the same country. As of August 31, 2017, the Underlying Index consisted of approximately 27 U.S. companies. The Underlying Index may include large- and mid-capitalization companies. As of August 31, 2017, a significant portion of the Underlying Index is represented by securities of energy companies. The components of the Underlying Index are likely to change over time. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for ISHARES EDGE MSCI MULTIFACTOR ENERGY ETF (ERGF)

Date Open High Low Close Adj.Close Volume
2018-08-15 $28.37 $28.37 $28.25 $28.25 $28.25 761
2018-08-14 $29.34 $29.34 $29.34 $29.34 $29.34 1
2018-08-13 $29.34 $29.34 $29.34 $29.34 $29.34 609
2018-08-10 $29.76 $29.76 $29.76 $29.76 $29.76 22
2018-08-09 $29.76 $29.76 $29.76 $29.76 $29.76 2
2018-08-08 $29.76 $29.76 $29.76 $29.76 $29.76 0
2018-08-07 $29.79 $29.79 $29.76 $29.76 $29.76 2,826
2018-08-06 $29.22 $29.45 $29.22 $29.42 $29.42 3,692
2018-08-03 $29.61 $29.61 $29.61 $29.61 $29.61 9
2018-08-02 $29.61 $29.61 $29.61 $29.61 $29.61 200
2018-08-01 $29.52 $29.53 $29.52 $29.53 $29.53 200
2018-07-31 $29.45 $29.45 $29.45 $29.45 $29.45 43
2018-07-30 $29.45 $29.45 $29.45 $29.45 $29.45 0
2018-07-27 $29.45 $29.45 $29.45 $29.45 $29.45 11
2018-07-26 $29.64 $29.91 $29.64 $29.91 $29.91 1,265
2018-07-25 $29.30 $29.30 $29.30 $29.30 $29.30 0
2018-07-24 $29.30 $29.30 $29.30 $29.30 $29.30 400
2018-07-23 $28.99 $28.99 $28.99 $28.99 $28.99 0
2018-07-20 $28.99 $28.99 $28.99 $28.99 $28.99 100
2018-07-19 $29.28 $29.28 $29.28 $29.28 $29.28 0
2018-07-18 $29.28 $29.28 $29.28 $29.28 $29.28 0
2018-07-17 $29.28 $29.28 $29.28 $29.28 $29.28 0
2018-07-16 $29.28 $29.28 $29.28 $29.28 $29.28 11
2018-07-13 $29.28 $29.28 $29.28 $29.28 $29.28 0
2018-07-12 $29.28 $29.28 $29.28 $29.28 $29.28 200
2018-07-11 $29.63 $29.63 $29.63 $29.63 $29.63 0
2018-07-10 $29.63 $29.63 $29.63 $29.63 $29.63 0
2018-07-09 $29.63 $29.63 $29.63 $29.63 $29.63 2,000
2018-07-06 $29.18 $29.32 $29.18 $29.32 $29.32 1,073
2018-07-05 $29.30 $29.30 $29.30 $29.30 $29.30 15
2018-07-03 $29.30 $29.30 $29.30 $29.30 $29.30 2,506
2018-07-02 $29.02 $29.02 $29.02 $29.02 $29.02 409
2018-06-29 $28.83 $28.83 $28.83 $28.83 $28.83 0
2018-06-28 $28.83 $28.83 $28.83 $28.83 $28.83 18
2018-06-27 $28.83 $28.83 $28.83 $28.83 $28.83 0
2018-06-26 $28.83 $28.83 $28.83 $28.83 $28.83 900
2018-06-25 $28.75 $28.75 $28.75 $28.75 $28.57 0
2018-06-22 $28.75 $28.75 $28.75 $28.75 $28.57 0
2018-06-21 $28.75 $28.75 $28.75 $28.75 $28.57 200
2018-06-20 $29.35 $29.39 $29.35 $29.39 $29.21 1,050
2018-06-19 $29.27 $29.27 $29.27 $29.27 $29.09 3
2018-06-18 $29.27 $29.27 $29.27 $29.27 $29.09 200
2018-06-15 $29.68 $29.68 $29.68 $29.68 $29.50 0
2018-06-14 $29.68 $29.68 $29.68 $29.68 $29.50 0
2018-06-13 $29.68 $29.68 $29.68 $29.68 $29.50 0
2018-06-12 $30.04 $30.04 $29.68 $29.68 $29.50 660
2018-06-11 $29.83 $29.83 $29.83 $29.83 $29.65 19
2018-06-08 $29.63 $29.66 $29.63 $29.66 $29.48 203
2018-06-07 $29.14 $29.14 $29.14 $29.14 $28.96 0
2018-06-06 $29.14 $29.14 $29.14 $29.14 $28.96 0
2018-06-05 $29.22 $29.22 $29.14 $29.14 $28.96 200
2018-06-04 $29.50 $29.50 $29.50 $29.50 $29.32 100
2018-06-01 $29.58 $29.58 $29.54 $29.54 $29.36 415
2018-05-31 $29.44 $29.44 $29.44 $29.44 $29.26 205
2018-05-30 $29.08 $29.08 $29.08 $29.08 $28.90 0
2018-05-29 $28.96 $29.08 $28.95 $29.08 $28.90 1,150
2018-05-25 $29.07 $29.07 $29.07 $29.07 $28.89 125
2018-05-24 $30.07 $30.07 $30.07 $30.07 $29.88 20
2018-05-23 $30.09 $30.09 $30.07 $30.07 $29.88 400
2018-05-22 $30.71 $30.71 $30.71 $30.71 $30.52 3
2018-05-21 $30.30 $30.30 $30.30 $30.30 $30.11 0
2018-05-18 $30.68 $30.68 $30.23 $30.30 $30.11 598
2018-05-17 $30.00 $30.47 $30.00 $30.47 $30.28 650
2018-05-16 $29.84 $29.84 $29.84 $29.84 $29.66 2,002
2018-05-15 $29.80 $29.80 $29.80 $29.80 $29.62 203
2018-05-14 $29.83 $29.88 $29.83 $29.87 $29.68 1,464
2018-05-11 $28.60 $28.60 $28.60 $28.60 $28.42 0
2018-05-10 $28.60 $28.60 $28.60 $28.60 $28.42 11
2018-05-09 $28.60 $28.60 $28.60 $28.60 $28.42 100
2018-05-08 $28.69 $28.69 $28.60 $28.60 $28.42 905
2018-05-07 $29.48 $29.48 $29.20 $29.20 $29.02 721
2018-05-04 $28.88 $28.88 $28.88 $28.88 $28.70 0
2018-05-03 $28.88 $28.88 $28.88 $28.88 $28.70 7
2018-05-02 $28.88 $28.88 $28.88 $28.88 $28.70 0
2018-05-01 $28.88 $28.88 $28.88 $28.88 $28.70 278
2018-04-30 $28.88 $28.88 $28.88 $28.88 $28.70 88
2018-04-27 $28.88 $28.88 $28.88 $28.88 $28.70 413
2018-04-26 $29.09 $29.09 $29.09 $29.09 $28.91 300
2018-04-25 $28.46 $28.46 $28.46 $28.46 $28.28 221
2018-04-24 $29.03 $29.03 $28.50 $28.50 $28.32 410
2018-04-23 $28.68 $28.68 $28.68 $28.68 $28.50 25
2018-04-20 $28.57 $28.57 $28.57 $28.57 $28.39 201
2018-04-19 $28.80 $28.80 $28.78 $28.78 $28.60 226
2018-04-18 $28.28 $28.28 $28.28 $28.28 $28.10 50
2018-04-17 $28.10 $28.28 $28.10 $28.28 $28.10 1,043
2018-04-16 $27.65 $27.65 $27.65 $27.65 $27.48 1
2018-04-13 $27.61 $27.65 $27.61 $27.65 $27.48 201
2018-04-12 $27.54 $27.54 $27.54 $27.54 $27.37 400
2018-04-11 $26.00 $26.00 $26.00 $26.00 $25.84 0
2018-04-10 $26.00 $26.00 $26.00 $26.00 $25.84 0
2018-04-09 $26.00 $26.00 $26.00 $26.00 $25.84 0
2018-04-06 $26.00 $26.00 $26.00 $26.00 $25.84 801
2018-04-05 $26.90 $26.90 $26.90 $26.90 $26.73 100
2018-04-04 $26.10 $26.10 $26.10 $26.10 $25.94 227
2018-04-03 $25.93 $26.34 $25.93 $26.34 $26.18 1,825
2018-04-02 $26.50 $26.50 $26.50 $26.50 $26.34 0
2018-03-29 $26.50 $26.50 $26.50 $26.50 $26.34 6
2018-03-28 $26.50 $26.50 $26.50 $26.50 $26.34 1
2018-03-27 $26.50 $26.50 $26.50 $26.50 $26.34 0
2018-03-26 $26.50 $26.50 $26.50 $26.50 $26.34 100
2018-03-23 $26.40 $26.40 $26.13 $26.13 $25.97 1,410
2018-03-22 $26.44 $26.44 $26.44 $26.44 $26.28 100
2018-03-21 $26.44 $26.44 $26.44 $26.44 $26.11 105
2018-03-20 $26.44 $26.44 $26.44 $26.44 $26.11 3
2018-03-19 $26.10 $26.10 $26.10 $26.10 $25.77 205
2018-03-16 $26.54 $26.54 $26.54 $26.54 $26.21 200
2018-03-15 $26.86 $26.86 $26.86 $26.86 $26.52 3
2018-03-14 $26.86 $26.86 $26.86 $26.86 $26.52 0
2018-03-13 $26.86 $26.86 $26.86 $26.86 $26.52 40
2018-03-12 $26.86 $26.86 $26.86 $26.86 $26.52 0
2018-03-09 $26.62 $26.86 $26.62 $26.86 $26.52 360
2018-03-08 $26.42 $26.42 $26.42 $26.42 $26.09 0
2018-03-07 $26.42 $26.42 $26.42 $26.42 $26.09 0
2018-03-06 $26.42 $26.42 $26.42 $26.42 $26.09 200
2018-03-05 $26.00 $26.00 $26.00 $26.00 $25.67 231
2018-03-02 $26.17 $26.17 $26.17 $26.17 $25.84 197
2018-03-01 $26.75 $26.75 $26.75 $26.75 $26.42 0
2018-02-28 $26.75 $26.75 $26.75 $26.75 $26.42 0
2018-02-27 $26.75 $26.75 $26.75 $26.75 $26.42 0
2018-02-26 $26.75 $26.78 $26.75 $26.75 $26.42 463
2018-02-23 $26.35 $26.35 $26.35 $26.35 $26.02 100
2018-02-22 $25.96 $25.96 $25.96 $25.96 $25.64 60
2018-02-21 $25.95 $25.96 $25.95 $25.96 $25.64 494
2018-02-20 $26.02 $26.02 $26.02 $26.02 $25.69 600
2018-02-16 $26.48 $26.48 $26.48 $26.48 $26.15 970
2018-02-15 $26.45 $26.45 $26.45 $26.45 $26.12 285
2018-02-14 $26.44 $26.44 $26.44 $26.44 $26.11 100
2018-02-13 $25.95 $26.07 $25.95 $26.07 $25.74 1,240
2018-02-12 $26.22 $26.22 $26.14 $26.14 $25.81 1,817
2018-02-09 $25.94 $25.94 $25.06 $25.06 $24.74 820
2018-02-08 $26.76 $26.76 $26.76 $26.76 $26.43 0
2018-02-07 $26.76 $26.76 $26.76 $26.76 $26.43 100
2018-02-06 $26.50 $26.54 $26.38 $26.38 $26.05 686
2018-02-05 $27.40 $27.78 $27.09 $27.09 $26.75 851
2018-02-02 $28.25 $28.25 $27.74 $27.74 $27.39 3,146
2018-02-01 $29.08 $29.08 $29.06 $29.06 $28.70 808
2018-01-31 $28.74 $28.76 $28.60 $28.76 $28.40 1,820
2018-01-30 $29.10 $29.10 $29.10 $29.10 $28.74 616
2018-01-29 $29.51 $29.51 $29.30 $29.30 $28.93 625
2018-01-26 $29.80 $29.80 $29.73 $29.73 $29.36 622
2018-01-25 $29.74 $29.74 $29.74 $29.74 $29.37 441
2018-01-24 $30.12 $30.12 $29.88 $29.88 $29.51 7,428
2018-01-23 $30.28 $30.28 $30.00 $30.10 $29.72 2,638
2018-01-22 $30.02 $30.08 $30.01 $30.08 $29.70 3,727
2018-01-19 $29.53 $29.58 $29.53 $29.57 $29.20 626
2018-01-18 $30.03 $30.03 $29.61 $29.61 $29.24 2,324
2018-01-17 $29.75 $30.03 $29.75 $30.03 $29.65 837
2018-01-16 $30.00 $30.00 $29.65 $29.67 $29.30 2,165
2018-01-12 $29.80 $29.99 $29.80 $29.99 $29.61 1,782
2018-01-11 $29.20 $29.74 $29.20 $29.70 $29.33 1,070
2018-01-10 $29.19 $29.27 $29.19 $29.20 $28.83 4,233
2018-01-09 $29.32 $29.32 $29.19 $29.19 $28.82 788
2018-01-08 $29.24 $29.32 $29.06 $29.32 $28.95 4,807
2018-01-05 $29.07 $29.07 $28.93 $29.06 $28.70 1,960
2018-01-04 $29.18 $29.18 $28.95 $29.16 $28.80 6,112
2018-01-03 $29.08 $29.08 $29.08 $29.08 $28.72 248
2018-01-02 $28.47 $28.47 $28.47 $28.47 $28.11 76
2017-12-29 $28.30 $28.31 $28.29 $28.31 $27.96 3,870
2017-12-28 $28.25 $28.26 $28.25 $28.26 $27.90 729
2017-12-27 $28.49 $28.49 $28.30 $28.30 $27.95 929
2017-12-26 $28.39 $28.39 $28.34 $28.34 $27.98 910
2017-12-22 $28.12 $28.16 $28.12 $28.16 $27.81 3,136
2017-12-21 $27.55 $27.55 $27.55 $27.55 $27.21 170
2017-12-20 $27.27 $27.27 $27.27 $27.27 $26.76 0
2017-12-19 $27.27 $27.27 $27.27 $27.27 $26.76 400
2017-12-18 $27.20 $27.20 $27.20 $27.20 $26.70 5
2017-12-15 $27.20 $27.20 $27.20 $27.20 $26.70 0
2017-12-14 $27.20 $27.20 $27.20 $27.20 $26.70 300
2017-12-13 $27.07 $27.10 $27.07 $27.10 $26.60 3,475
2017-12-12 $27.32 $27.32 $27.18 $27.18 $26.68 1,500
2017-12-11 $27.32 $27.32 $27.30 $27.32 $26.81 920
2017-12-08 $27.01 $27.01 $27.01 $27.01 $26.51 0
2017-12-07 $27.01 $27.01 $27.01 $27.01 $26.51 100
2017-12-06 $27.01 $27.01 $27.01 $27.01 $26.51 100
2017-12-05 $27.01 $27.01 $27.01 $27.01 $26.51 0
2017-12-04 $27.01 $27.01 $27.01 $27.01 $26.51 10
2017-12-01 $27.01 $27.01 $27.01 $27.01 $26.51 3,700
2017-11-30 $26.95 $27.01 $26.95 $27.01 $26.51 2,108
2017-11-29 $26.42 $26.42 $26.42 $26.42 $25.93 2
2017-11-28 $26.44 $26.44 $26.42 $26.42 $25.93 2,047
2017-11-27 $26.52 $26.52 $26.52 $26.52 $26.03 0
2017-11-24 $26.52 $26.52 $26.52 $26.52 $26.03 600
2017-11-22 $26.37 $26.37 $26.37 $26.37 $25.88 2
2017-11-21 $26.37 $26.37 $26.37 $26.37 $25.88 47
2017-11-20 $26.37 $26.37 $26.37 $26.37 $25.88 100
2017-11-17 $26.18 $26.18 $26.12 $26.12 $25.64 1,100
2017-11-16 $26.72 $26.72 $26.72 $26.72 $26.22 0
2017-11-15 $26.72 $26.72 $26.72 $26.72 $26.22 135
2017-11-14 $26.72 $26.72 $26.72 $26.72 $26.22 200
2017-11-13 $26.98 $26.98 $26.98 $26.98 $26.48 60
2017-11-10 $26.98 $26.98 $26.98 $26.98 $26.48 100
2017-11-09 $27.12 $27.12 $27.12 $27.12 $26.62 202
2017-11-08 $26.68 $26.68 $26.68 $26.68 $26.18 0
2017-11-07 $26.68 $26.68 $26.68 $26.68 $26.18 0
2017-11-06 $26.68 $26.68 $26.68 $26.68 $26.18 0
2017-11-03 $26.77 $26.77 $26.68 $26.68 $26.18 550
2017-11-02 $25.84 $25.84 $25.84 $25.84 $25.36 10
2017-11-01 $25.84 $25.84 $25.84 $25.84 $25.36 37
2017-10-31 $25.84 $25.84 $25.84 $25.84 $25.36 200
2017-10-30 $25.72 $25.72 $25.72 $25.72 $25.25 0
2017-10-27 $25.72 $25.72 $25.72 $25.72 $25.25 0
2017-10-26 $25.65 $25.72 $25.65 $25.72 $25.25 230
2017-10-25 $26.00 $26.00 $25.67 $25.67 $25.19 751
2017-10-24 $25.86 $25.86 $25.86 $25.86 $25.38 204
2017-10-23 $25.88 $25.88 $25.88 $25.88 $25.40 100
2017-10-20 $25.89 $25.89 $25.89 $25.89 $25.41 0
2017-10-19 $25.90 $25.90 $25.90 $25.90 $25.41 100
2017-10-18 $26.15 $26.15 $26.15 $26.15 $25.67 0
2017-10-17 $26.15 $26.15 $26.15 $26.15 $25.67 60
2017-10-16 $26.15 $26.15 $26.15 $26.15 $25.67 0
2017-10-13 $26.15 $26.15 $26.15 $26.15 $25.66 200
2017-10-12 $26.07 $26.07 $26.07 $26.07 $25.59 280
2017-10-11 $25.88 $25.88 $25.88 $25.88 $25.40 0
2017-10-10 $25.88 $25.88 $25.88 $25.88 $25.40 25
2017-10-09 $25.88 $25.88 $25.88 $25.88 $25.40 0
2017-10-06 $25.88 $25.88 $25.88 $25.88 $25.40 0
2017-10-05 $25.88 $25.88 $25.88 $25.88 $25.40 1
2017-10-04 $25.88 $25.88 $25.88 $25.88 $25.40 0
2017-10-03 $25.88 $25.88 $25.88 $25.88 $25.40 100
2017-10-02 $25.88 $25.88 $25.88 $25.88 $25.40 102
2017-09-29 $25.46 $25.46 $25.46 $25.46 $24.99 100
2017-09-28 $25.46 $25.46 $25.46 $25.46 $24.99 100
2017-09-27 $25.63 $25.63 $25.63 $25.63 $25.15 0
2017-09-26 $25.63 $25.63 $25.63 $25.63 $25.15 0
2017-09-25 $25.63 $25.63 $25.63 $25.63 $24.99 0
2017-09-22 $25.63 $25.63 $25.63 $25.63 $24.99 0
2017-09-21 $25.63 $25.63 $25.63 $25.63 $24.99 100
2017-09-20 $25.16 $25.16 $25.16 $25.16 $24.53 100
2017-09-19 $25.16 $25.16 $25.16 $25.16 $24.53 0
2017-09-18 $25.16 $25.16 $25.16 $25.16 $24.53 100
2017-09-15 $25.16 $25.16 $25.16 $25.16 $24.53 263
2017-09-14 $25.10 $25.10 $25.10 $25.10 $24.47 100
2017-09-13 $24.61 $24.61 $24.61 $24.61 $23.99 0
2017-09-12 $24.61 $24.61 $24.61 $24.61 $23.99 96
2017-09-11 $24.48 $24.63 $24.46 $24.61 $23.99 1,727
2017-09-08 $24.39 $24.39 $24.39 $24.39 $23.78 161
2017-09-07 $24.57 $24.57 $24.57 $24.57 $23.95 484
2017-09-06 $24.27 $24.45 $24.27 $24.45 $23.84 1,104
2017-09-05 $24.11 $24.11 $24.11 $24.11 $23.51 50
2017-09-01 $24.11 $24.11 $24.11 $24.11 $23.51 162
2017-08-31 $23.87 $23.88 $23.85 $23.87 $23.27 3,985
2017-08-30 $23.70 $23.70 $23.70 $23.70 $23.11 400
2017-08-29 $23.78 $23.78 $23.78 $23.78 $23.18 100
2017-08-28 $23.80 $23.80 $23.80 $23.80 $23.20 130
2017-08-25 $23.52 $23.80 $23.52 $23.80 $23.20 800
2017-08-24 $23.40 $23.40 $23.40 $23.40 $22.81 101
2017-08-23 $23.55 $23.55 $23.55 $23.55 $22.96 102
2017-08-22 $23.52 $23.52 $23.52 $23.52 $22.93 218
2017-08-21 $23.57 $23.57 $23.32 $23.32 $22.74 463
2017-08-18 $23.28 $23.30 $23.28 $23.30 $22.72 1,135
2017-08-17 $23.79 $23.79 $23.79 $23.79 $23.19 0
2017-08-16 $23.79 $23.79 $23.79 $23.79 $23.19 0
2017-08-15 $23.80 $23.80 $23.79 $23.79 $23.19 606
2017-08-14 $24.20 $24.20 $24.19 $24.19 $23.58 800
2017-08-11 $24.25 $24.25 $24.25 $24.25 $23.64 0
2017-08-10 $24.37 $24.37 $24.25 $24.25 $23.64 1,618
2017-08-09 $24.37 $24.37 $24.37 $24.37 $23.76 100
2017-08-08 $24.52 $24.52 $24.52 $24.52 $23.91 125
2017-08-07 $24.58 $24.58 $24.58 $24.58 $23.96 160
2017-08-04 $24.83 $24.83 $24.83 $24.83 $24.20 0
2017-08-03 $24.83 $24.83 $24.83 $24.83 $24.20 220
2017-08-02 $25.10 $25.10 $25.06 $25.06 $24.43 1,590
2017-08-01 $25.04 $25.04 $25.04 $25.04 $24.41 0
2017-07-31 $25.04 $25.04 $25.04 $25.04 $24.41 160
2017-07-28 $24.53 $24.53 $24.53 $24.53 $23.91 0
2017-07-27 $24.53 $24.53 $24.53 $24.53 $23.91 0
2017-07-26 $24.53 $24.53 $24.53 $24.53 $23.91 0
2017-07-25 $24.53 $24.53 $24.53 $24.53 $23.91 0
2017-07-24 $24.53 $24.53 $24.53 $24.53 $23.91 100
2017-07-21 $24.51 $24.51 $24.51 $24.51 $23.90 0
2017-07-20 $24.51 $24.51 $24.51 $24.51 $23.90 0
2017-07-19 $24.51 $24.51 $24.51 $24.51 $23.90 1
2017-07-18 $24.51 $24.51 $24.51 $24.51 $23.90 110
2017-07-17 $24.53 $24.53 $24.53 $24.53 $23.92 0
2017-07-14 $24.53 $24.53 $24.53 $24.53 $23.92 100
2017-07-13 $24.30 $24.30 $24.30 $24.30 $23.69 200
2017-07-12 $24.04 $24.04 $24.04 $24.04 $23.44 4
2017-07-11 $24.04 $24.04 $24.04 $24.04 $23.44 0
2017-07-10 $24.04 $24.04 $24.04 $24.04 $23.44 73
2017-07-07 $24.07 $24.07 $24.04 $24.04 $23.44 460
2017-07-06 $24.00 $24.00 $24.00 $24.00 $23.40 1,001
2017-07-05 $24.26 $24.26 $24.26 $24.26 $23.66 0
2017-07-03 $24.27 $24.27 $24.27 $24.27 $23.66 100
2017-06-30 $24.26 $24.26 $24.26 $24.26 $23.66 7
2017-06-29 $24.26 $24.26 $24.26 $24.26 $23.66 0
2017-06-28 $24.26 $24.26 $24.26 $24.26 $23.66 110
2017-06-27 $24.12 $24.12 $24.12 $24.12 $23.52 0
2017-06-26 $24.28 $24.28 $24.28 $24.28 $23.52 0
2017-06-23 $24.28 $24.28 $24.28 $24.28 $23.52 0
2017-06-22 $24.28 $24.28 $24.28 $24.28 $23.52 0
2017-06-21 $24.28 $24.28 $24.28 $24.28 $23.52 236
2017-06-20 $24.61 $24.61 $24.61 $24.61 $23.84 0
2017-06-19 $24.61 $24.61 $24.61 $24.61 $23.84 0
2017-06-16 $24.61 $24.61 $24.61 $24.61 $23.84 0
2017-06-15 $24.61 $24.61 $24.61 $24.61 $23.84 0
2017-06-14 $24.55 $24.61 $24.55 $24.61 $23.84 596
2017-06-13 $24.27 $24.27 $24.27 $24.27 $23.51 0
2017-06-12 $24.27 $24.27 $24.27 $24.27 $23.51 0
2017-06-09 $24.27 $24.27 $24.27 $24.27 $23.51 200
2017-06-08 $24.20 $24.20 $24.20 $24.20 $23.44 100
2017-06-07 $24.50 $24.50 $24.14 $24.14 $23.39 700
2017-06-06 $24.29 $24.29 $24.29 $24.29 $23.53 0
2017-06-05 $24.29 $24.29 $24.29 $24.29 $23.53 55
2017-06-02 $24.23 $24.23 $24.23 $24.23 $23.47 181
2017-06-01 $24.34 $24.34 $24.34 $24.34 $23.58 0
2017-05-31 $24.27 $24.34 $24.27 $24.34 $23.58 421
2017-05-30 $24.63 $24.63 $24.63 $24.63 $23.86 801
2017-05-26 $24.77 $24.77 $24.77 $24.77 $23.99 20
2017-05-25 $25.43 $25.43 $24.75 $24.77 $23.99 2,876
2017-05-24 $25.05 $25.05 $25.05 $25.05 $24.26 0
2017-05-23 $25.05 $25.05 $25.05 $25.05 $24.26 0
2017-05-22 $25.05 $25.05 $25.05 $25.05 $24.26 11
2017-05-19 $25.05 $25.05 $25.05 $25.05 $24.26 0
2017-05-18 $25.05 $25.05 $25.05 $25.05 $24.26 199
2017-05-17 $25.31 $25.31 $25.31 $25.31 $24.52 201
2017-05-16 $25.62 $25.62 $25.62 $25.62 $24.82 1
2017-05-15 $25.42 $25.62 $25.42 $25.62 $24.82 1,304
2017-05-12 $25.38 $25.38 $25.38 $25.38 $24.59 0
2017-05-11 $25.49 $25.52 $25.38 $25.38 $24.59 1,258
2017-05-10 $24.66 $24.66 $24.66 $24.66 $23.89 32
2017-05-09 $24.66 $24.66 $24.66 $24.66 $23.89 0
2017-05-08 $24.66 $24.66 $24.66 $24.66 $23.89 0
2017-05-05 $24.66 $24.66 $24.66 $24.66 $23.89 0
2017-05-04 $24.63 $24.66 $24.63 $24.66 $23.89 401
2017-05-03 $24.92 $24.92 $24.92 $24.92 $24.14 0
2017-05-02 $24.92 $24.92 $24.92 $24.92 $24.14 305
2017-05-01 $25.15 $25.15 $25.15 $25.15 $24.36 16
2017-04-28 $25.18 $25.18 $25.15 $25.15 $24.36 301
2017-04-27 $25.01 $25.01 $24.95 $24.95 $24.17 613
2017-04-26 $25.62 $25.62 $25.62 $25.62 $24.82 288
2017-04-25 $25.38 $25.38 $25.38 $25.38 $24.58 0
2017-04-24 $25.38 $25.38 $25.38 $25.38 $24.58 200
2017-04-21 $25.57 $25.57 $25.57 $25.57 $24.77 0
2017-04-20 $25.57 $25.57 $25.57 $25.57 $24.77 2
2017-04-19 $25.57 $25.57 $25.57 $25.57 $24.77 39
2017-04-18 $25.57 $25.57 $25.57 $25.57 $24.77 378
2017-04-17 $25.88 $25.88 $25.88 $25.88 $25.07 1
2017-04-13 $25.88 $25.88 $25.88 $25.88 $25.07 0
2017-04-12 $25.88 $25.88 $25.88 $25.88 $25.07 0
2017-04-11 $25.88 $25.88 $25.88 $25.88 $25.07 1
2017-04-10 $25.88 $25.88 $25.88 $25.88 $25.07 0
2017-04-07 $25.88 $25.88 $25.88 $25.88 $25.07 1
2017-04-06 $26.07 $26.10 $26.07 $26.10 $25.28 317
2017-04-05 $26.19 $26.19 $26.18 $26.18 $25.36 353
2017-04-04 $25.90 $26.00 $25.90 $26.00 $25.18 688
2017-04-03 $25.65 $25.65 $25.65 $25.65 $24.85 501
2017-03-31 $25.47 $25.47 $25.47 $25.47 $24.67 4
2017-03-30 $25.47 $25.47 $25.47 $25.47 $24.67 5
2017-03-29 $25.47 $25.47 $25.47 $25.47 $24.67 12
2017-03-28 $25.47 $25.47 $25.47 $25.47 $24.67 500
2017-03-27 $25.43 $25.43 $25.43 $25.43 $24.63 0
2017-03-24 $25.43 $25.43 $25.43 $25.43 $24.63 120
2017-03-23 $25.81 $25.81 $25.81 $25.81 $24.84 0
2017-03-22 $25.81 $25.81 $25.81 $25.81 $24.84 125
2017-03-21 $26.08 $26.08 $26.08 $26.08 $25.10 153
2017-03-20 $26.13 $26.13 $26.13 $26.13 $25.15 65
2017-03-17 $26.13 $26.13 $26.13 $26.13 $25.15 701
2017-03-16 $26.00 $26.00 $26.00 $26.00 $25.03 0
2017-03-15 $26.00 $26.00 $26.00 $26.00 $25.03 125
2017-03-14 $25.56 $25.56 $25.55 $25.55 $24.59 2,153
2017-03-13 $26.06 $26.06 $26.06 $26.06 $25.09 850
2017-03-10 $25.80 $25.94 $25.80 $25.94 $24.97 1,101
2017-03-09 $25.64 $25.64 $25.64 $25.64 $24.68 175
2017-03-08 $26.63 $26.63 $26.63 $26.63 $25.63 0
2017-03-07 $26.63 $26.63 $26.63 $26.63 $25.63 0
2017-03-06 $26.63 $26.63 $26.63 $26.63 $25.63 800
2017-03-03 $26.51 $26.51 $26.51 $26.51 $25.52 0
2017-03-02 $26.51 $26.51 $26.51 $26.51 $25.52 10
2017-03-01 $26.51 $26.51 $26.51 $26.51 $25.52 0
2017-02-28 $26.51 $26.51 $26.51 $26.51 $25.52 0
2017-02-27 $26.51 $26.51 $26.51 $26.51 $25.52 0
2017-02-24 $26.51 $26.51 $26.51 $26.51 $25.52 100
2017-02-23 $26.35 $26.35 $26.35 $26.35 $25.36 500
2017-02-22 $26.35 $26.35 $26.35 $26.35 $25.36 206
2017-02-21 $26.92 $26.92 $26.92 $26.92 $25.91 0
2017-02-17 $26.92 $26.92 $26.92 $26.92 $25.91 0
2017-02-16 $26.92 $26.92 $26.92 $26.92 $25.91 0
2017-02-15 $26.94 $26.94 $26.92 $26.92 $25.91 200
2017-02-14 $26.81 $26.88 $26.71 $26.88 $25.87 730
2017-02-13 $26.86 $26.86 $26.86 $26.86 $25.86 0
2017-02-10 $26.86 $26.86 $26.86 $26.86 $25.86 410
2017-02-09 $25.87 $25.87 $25.87 $25.87 $24.90 0
2017-02-08 $25.87 $25.87 $25.87 $25.87 $24.90 200
2017-02-07 $26.34 $26.34 $26.32 $26.32 $25.34 1,084
2017-02-06 $26.89 $26.89 $26.89 $26.89 $25.88 100
2017-02-03 $26.89 $26.89 $26.89 $26.89 $25.88 500
2017-02-02 $26.58 $26.70 $26.58 $26.60 $25.61 730
2017-02-01 $26.95 $26.95 $26.95 $26.95 $25.94 150
2017-01-31 $26.80 $26.80 $26.72 $26.72 $25.72 580
2017-01-30 $27.43 $27.43 $27.43 $27.43 $26.40 0
2017-01-27 $27.43 $27.43 $27.43 $27.43 $26.40 180
2017-01-26 $27.77 $27.77 $27.70 $27.70 $26.66 620
2017-01-25 $27.73 $27.78 $27.73 $27.78 $26.74 831
2017-01-24 $27.61 $27.62 $27.61 $27.62 $26.59 1,125
2017-01-23 $27.52 $27.52 $27.52 $27.52 $26.49 0
2017-01-20 $27.52 $27.52 $27.52 $27.52 $26.49 230
2017-01-19 $27.48 $27.48 $27.48 $27.48 $26.45 100
2017-01-18 $27.56 $27.56 $27.56 $27.56 $26.53 326
2017-01-17 $27.57 $27.57 $27.57 $27.57 $26.54 0
2017-01-13 $27.57 $27.57 $27.57 $27.57 $26.54 0
2017-01-12 $27.57 $27.57 $27.57 $27.57 $26.54 200
2017-01-11 $27.81 $27.81 $27.78 $27.78 $26.74 544
2017-01-10 $27.42 $27.42 $27.42 $27.42 $26.39 346
2017-01-09 $27.72 $27.76 $27.68 $27.68 $26.64 935
2017-01-06 $28.31 $28.31 $28.31 $28.31 $27.25 0
2017-01-05 $28.31 $28.31 $28.31 $28.31 $27.25 106
2017-01-04 $28.33 $28.33 $28.31 $28.31 $27.25 800
2017-01-03 $28.10 $28.10 $28.10 $28.10 $27.05 14
2016-12-30 $28.08 $28.10 $28.08 $28.10 $27.05 502
2016-12-29 $28.17 $28.17 $28.04 $28.04 $26.99 200
2016-12-28 $28.33 $28.33 $28.33 $28.33 $27.27 13
2016-12-27 $28.33 $28.33 $28.33 $28.33 $27.27 0
2016-12-23 $28.33 $28.33 $28.33 $28.33 $27.27 10
2016-12-22 $28.33 $28.33 $28.33 $28.33 $27.27 400
2016-12-21 $28.40 $28.40 $28.40 $28.40 $27.17 100
2016-12-20 $28.51 $28.51 $28.51 $28.51 $27.28 200
2016-12-19 $28.45 $28.45 $28.45 $28.45 $27.22 200
2016-12-16 $28.54 $28.54 $28.54 $28.54 $27.31 600
2016-12-15 $28.93 $28.93 $28.93 $28.93 $27.68 0
2016-12-14 $28.93 $28.93 $28.93 $28.93 $27.68 0
2016-12-13 $28.74 $29.04 $28.74 $28.93 $27.68 409
2016-12-12 $29.10 $29.12 $28.85 $28.85 $27.60 5,200
2016-12-09 $28.43 $28.43 $28.43 $28.43 $27.20 500
2016-12-08 $28.04 $28.04 $28.04 $28.04 $26.83 0
2016-12-07 $28.04 $28.04 $28.04 $28.04 $26.83 210
2016-12-06 $28.03 $28.03 $28.03 $28.03 $26.82 200
2016-12-05 $26.54 $26.54 $26.54 $26.54 $25.39 0
2016-12-02 $26.54 $26.54 $26.54 $26.54 $25.39 0
2016-12-01 $26.54 $26.54 $26.54 $26.54 $25.39 0
2016-11-30 $26.54 $26.54 $26.54 $26.54 $25.39 0
2016-11-29 $26.54 $26.54 $26.54 $26.54 $25.39 200
2016-11-28 $27.22 $27.22 $27.22 $27.22 $26.04 582
2016-11-25 $27.30 $27.30 $27.30 $27.30 $26.12 0
2016-11-23 $27.30 $27.30 $27.30 $27.30 $26.12 0
2016-11-22 $27.32 $27.32 $27.30 $27.30 $26.12 1,232
2016-11-21 $27.19 $27.19 $27.19 $27.19 $26.01 150
2016-11-18 $26.56 $26.56 $26.56 $26.56 $25.41 100
2016-11-17 $26.55 $26.62 $26.55 $26.62 $25.47 200
2016-11-16 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-11-15 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-11-14 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-11-11 $25.16 $25.16 $25.16 $25.16 $24.07 79
2016-11-10 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-11-09 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-11-08 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-11-07 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-11-04 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-11-03 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-11-02 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-11-01 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-10-31 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-10-28 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-10-27 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-10-26 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-10-25 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-10-24 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-10-21 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-10-20 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-10-19 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-10-18 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-10-17 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-10-14 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-10-13 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-10-12 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-10-11 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-10-10 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-10-07 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-10-06 $25.16 $25.16 $25.16 $25.16 $24.07 5
2016-10-05 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-10-04 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-10-03 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-09-30 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-09-29 $25.16 $25.16 $25.16 $25.16 $24.07 30
2016-09-28 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-09-27 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-09-26 $25.16 $25.16 $25.16 $25.16 $24.07 0
2016-09-23 $25.33 $25.33 $25.33 $25.33 $24.07 150
2016-09-22 $25.48 $25.53 $25.48 $25.53 $24.26 1,210
2016-09-21 $25.41 $25.41 $25.41 $25.41 $24.14 0
2016-09-20 $25.41 $25.41 $25.41 $25.41 $24.14 0
2016-09-19 $25.41 $25.41 $25.41 $25.41 $24.14 0
2016-09-16 $25.41 $25.41 $25.41 $25.41 $24.14 0
2016-09-15 $25.41 $25.41 $25.41 $25.41 $24.14 210
2016-09-14 $25.59 $25.59 $25.59 $25.59 $24.32 0
2016-09-13 $25.59 $25.59 $25.59 $25.59 $24.32 0
2016-09-12 $25.59 $25.59 $25.59 $25.59 $24.32 300
2016-09-09 $25.60 $25.60 $25.60 $25.60 $24.32 0
2016-09-08 $25.60 $25.60 $25.60 $25.60 $24.32 0
2016-09-07 $25.60 $25.60 $25.60 $25.60 $24.32 0
2016-09-06 $25.60 $25.60 $25.60 $25.60 $24.32 0
2016-09-02 $25.60 $25.60 $25.60 $25.60 $24.32 0
2016-09-01 $25.60 $25.60 $25.60 $25.60 $24.32 75
2016-08-31 $25.60 $25.60 $25.60 $25.60 $24.32 0
2016-08-30 $25.60 $25.60 $25.60 $25.60 $24.32 0
2016-08-29 $25.60 $25.60 $25.60 $25.60 $24.32 0
2016-08-26 $25.60 $25.60 $25.60 $25.60 $24.32 1,000
2016-08-25 $25.56 $25.56 $25.56 $25.56 $24.29 0
2016-08-24 $25.56 $25.56 $25.56 $25.56 $24.29 0
2016-08-23 $25.56 $25.56 $25.56 $25.56 $24.29 0
2016-08-22 $25.56 $25.56 $25.56 $25.56 $24.29 0
2016-08-19 $25.56 $25.56 $25.56 $25.56 $24.29 0
2016-08-18 $25.56 $25.56 $25.56 $25.56 $24.29 0
2016-08-17 $25.56 $25.56 $25.56 $25.56 $24.29 0
2016-08-16 $25.56 $25.56 $25.56 $25.56 $24.29 0
2016-08-15 $25.56 $25.56 $25.56 $25.56 $24.29 0
2016-08-12 $25.56 $25.56 $25.56 $25.56 $24.29 127
2016-08-11 $25.39 $25.39 $25.31 $25.31 $24.05 690
2016-08-10 $25.57 $25.57 $25.57 $25.57 $24.30 0
2016-08-09 $25.57 $25.57 $25.57 $25.57 $24.30 0
2016-08-08 $25.45 $25.60 $25.40 $25.57 $24.30 1,700
2016-08-05 $25.09 $25.09 $25.09 $25.09 $23.84 0
2016-08-04 $25.09 $25.09 $25.09 $25.09 $23.84 150
2016-08-03 $24.50 $24.50 $24.50 $24.50 $23.28 0
2016-08-02 $24.50 $24.50 $24.50 $24.50 $23.28 300
2016-08-01 $25.06 $25.06 $25.06 $25.06 $23.81 0
2016-07-29 $25.06 $25.06 $25.06 $25.06 $23.81 150
2016-07-28 $25.07 $25.07 $25.07 $25.07 $23.82 725
2016-07-27 $25.48 $25.48 $25.16 $25.16 $23.91 400
2016-07-26 $25.42 $25.42 $25.41 $25.41 $24.15 1,497
2016-07-25 $25.42 $25.42 $25.42 $25.42 $24.15 401
2016-07-22 $25.94 $25.94 $25.94 $25.94 $24.65 0
2016-07-21 $25.94 $25.94 $25.94 $25.94 $24.65 225
2016-07-20 $25.97 $25.97 $25.97 $25.97 $24.68 100
2016-07-19 $25.96 $25.96 $25.90 $25.90 $24.61 200
2016-07-18 $26.26 $26.26 $26.26 $26.26 $24.95 0
2016-07-15 $26.26 $26.26 $26.26 $26.26 $24.95 0
2016-07-14 $26.26 $26.26 $26.26 $26.26 $24.95 73
2016-07-13 $26.11 $26.11 $25.75 $25.94 $24.65 700
2016-07-12 $25.89 $25.89 $25.89 $25.89 $24.60 100
2016-07-11 $25.72 $25.72 $25.72 $25.72 $24.44 115
2016-07-08 $25.18 $25.18 $25.18 $25.18 $23.93 3
2016-07-07 $25.36 $25.36 $25.16 $25.18 $23.93 400
2016-07-06 $25.61 $25.61 $25.23 $25.23 $23.97 200
2016-07-05 $26.17 $26.17 $25.34 $25.34 $24.08 700
2016-07-01 $25.74 $25.74 $25.74 $25.74 $24.46 20
2016-06-30 $25.59 $25.74 $25.59 $25.74 $24.46 300
2016-06-29 $25.55 $25.55 $25.55 $25.55 $24.28 100
2016-06-28 $24.85 $24.85 $24.85 $24.85 $23.61 100
2016-06-27 $25.89 $25.89 $25.89 $25.89 $24.60 5
2016-06-24 $25.89 $25.89 $25.89 $25.89 $24.60 15
2016-06-23 $25.89 $25.89 $25.89 $25.89 $24.60 0
2016-06-22 $25.89 $25.89 $25.89 $25.89 $24.60 100
2016-06-21 $24.90 $24.90 $24.90 $24.90 $23.66 0
2016-06-20 $25.07 $25.07 $25.07 $25.07 $23.66 0
2016-06-17 $25.07 $25.07 $25.07 $25.07 $23.66 0
2016-06-16 $25.07 $25.07 $25.07 $25.07 $23.66 100
2016-06-15 $25.20 $25.20 $25.20 $25.20 $23.78 1
2016-06-14 $25.20 $25.20 $25.20 $25.20 $23.78 0
2016-06-13 $25.20 $25.20 $25.20 $25.20 $23.78 0
2016-06-10 $25.20 $25.20 $25.20 $25.20 $23.78 0
2016-06-09 $25.20 $25.20 $25.20 $25.20 $23.78 0
2016-06-08 $25.20 $25.20 $25.20 $25.20 $23.78 0
2016-06-07 $25.20 $25.20 $25.20 $25.20 $23.78 0
2016-06-06 $25.20 $25.20 $25.20 $25.20 $23.78 0
2016-06-03 $25.20 $25.20 $25.20 $25.20 $23.78 0
2016-06-02 $25.20 $25.20 $25.20 $25.20 $23.78 0
2016-06-01 $25.20 $25.20 $25.20 $25.20 $23.78 0
2016-05-31 $25.20 $25.20 $25.20 $25.20 $23.78 0
2016-05-27 $25.20 $25.20 $25.20 $25.20 $23.78 0
2016-05-26 $25.20 $25.20 $25.20 $25.20 $23.78 0
2016-05-25 $25.20 $25.20 $25.20 $25.20 $23.78 0
2016-05-24 $25.20 $25.20 $25.20 $25.20 $23.78 0
2016-05-23 $25.20 $25.20 $25.20 $25.20 $23.78 0
2016-05-20 $25.20 $25.20 $25.20 $25.20 $23.78 0
2016-05-19 $25.20 $25.20 $25.20 $25.20 $23.78 0
2016-05-18 $25.20 $25.20 $25.20 $25.20 $23.78 0
2016-05-17 $25.20 $25.20 $25.20 $25.20 $23.78 0
2016-05-16 $25.20 $25.20 $25.20 $25.20 $23.78 1
2016-05-13 $25.17 $25.17 $25.17 $25.17 $23.75 3
2016-05-12 $25.17 $25.17 $25.17 $25.17 $23.75 0

ISHARES EDGE MSCI MULTIFACTOR ENERGY ETF (ERGF) News Headlines

Recent ISHARES EDGE MSCI MULTIFACTOR ENERGY ETF (ERGF) News
Similar Companies to ISHARES EDGE MSCI MULTIFACTOR ENERGY ETF (ERGF) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.