ISHARES EDGE MSCI MULTIFACTOR FINANCIALS ETF (FNCF) Exchange: BATS

Data as of May 9, 2025

$34.52 ($-0.04) -0.13%

ISHARES EDGE MSCI MULTIFACTOR FINANCIALS ETF - Daily Information
Click for more stock information on ISHARES EDGE MSCI MULTIFACTOR FINANCIALS ETF.
Daily Information Data
Date May 9, 2025
Open $34.53
Previous Close $34.52
High $34.53
Low $34.49
Adjusted Open $34.53
Previous Adjusted Close $34.52
Adjusted High $34.53
Adjusted Low $34.49

About ISHARES EDGE MSCI MULTIFACTOR FINANCIALS ETF (FNCF)

DELISTED - The Fund seeks to track the investment results of the MSCI USA Financials 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 Financials 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 42 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 financials 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 FINANCIALS ETF (FNCF)

Date Open High Low Close Adj.Close Volume
2018-08-15 $34.53 $34.53 $34.49 $34.52 $34.52 2,473
2018-08-14 $34.57 $34.57 $34.57 $34.57 $34.57 11
2018-08-13 $34.47 $34.76 $34.47 $34.57 $34.57 819
2018-08-10 $34.70 $34.70 $34.70 $34.70 $34.70 300
2018-08-09 $35.13 $35.13 $35.13 $35.13 $35.13 536
2018-08-08 $35.25 $35.25 $35.25 $35.25 $35.25 0
2018-08-07 $35.25 $35.25 $35.25 $35.25 $35.25 500
2018-08-06 $34.87 $34.87 $34.87 $34.87 $34.87 182
2018-08-03 $34.83 $34.87 $34.83 $34.87 $34.87 918
2018-08-02 $34.97 $34.97 $34.97 $34.97 $34.97 0
2018-08-01 $34.97 $34.97 $34.97 $34.97 $34.97 86
2018-07-31 $34.97 $34.97 $34.97 $34.97 $34.97 0
2018-07-30 $34.93 $35.01 $34.93 $34.97 $34.97 3,167
2018-07-27 $34.86 $34.86 $34.79 $34.79 $34.79 1,216
2018-07-26 $34.76 $34.76 $34.76 $34.76 $34.76 212
2018-07-25 $34.61 $34.61 $34.61 $34.61 $34.61 0
2018-07-24 $34.61 $34.61 $34.61 $34.61 $34.61 200
2018-07-23 $34.41 $34.41 $34.41 $34.41 $34.41 500
2018-07-20 $34.50 $34.50 $34.50 $34.50 $34.50 0
2018-07-19 $34.50 $34.50 $34.50 $34.50 $34.50 0
2018-07-18 $34.50 $34.50 $34.50 $34.50 $34.50 300
2018-07-17 $34.00 $34.14 $34.00 $34.14 $34.14 1,225
2018-07-16 $33.94 $33.98 $33.94 $33.98 $33.98 3,050
2018-07-13 $33.35 $33.35 $33.35 $33.35 $33.35 35
2018-07-12 $33.58 $33.60 $33.58 $33.60 $33.60 1,013
2018-07-11 $33.75 $33.79 $33.71 $33.71 $33.71 970
2018-07-10 $33.81 $33.91 $33.80 $33.90 $33.90 14,724
2018-07-09 $33.32 $33.88 $33.32 $33.85 $33.85 2,183
2018-07-06 $32.96 $33.39 $32.96 $33.39 $33.39 1,304
2018-07-05 $33.17 $33.17 $33.06 $33.10 $33.10 1,127
2018-07-03 $33.24 $33.24 $33.24 $33.24 $33.24 168
2018-07-02 $33.33 $33.33 $33.33 $33.33 $33.33 16
2018-06-29 $33.52 $33.52 $33.36 $33.36 $33.36 1,735
2018-06-28 $32.90 $33.15 $32.90 $33.13 $33.13 2,401
2018-06-27 $33.08 $33.09 $33.03 $33.03 $33.03 11,241
2018-06-26 $33.38 $33.49 $33.27 $33.49 $33.49 3,014
2018-06-25 $33.89 $33.89 $33.51 $33.51 $33.35 4,519
2018-06-22 $34.23 $34.29 $34.23 $34.25 $34.09 1,671
2018-06-21 $34.21 $34.27 $34.09 $34.27 $34.11 1,351
2018-06-20 $34.43 $34.43 $34.32 $34.37 $34.21 1,499
2018-06-19 $34.15 $34.33 $34.15 $34.33 $34.17 669
2018-06-18 $34.39 $34.39 $34.39 $34.39 $34.23 200
2018-06-15 $34.03 $34.58 $34.03 $34.56 $34.40 1,605
2018-06-14 $34.57 $34.60 $34.45 $34.45 $34.29 2,439
2018-06-13 $35.03 $35.03 $35.03 $35.03 $34.87 105
2018-06-12 $35.03 $35.03 $35.03 $35.03 $34.87 720
2018-06-11 $35.00 $35.02 $35.00 $35.02 $34.86 729
2018-06-08 $34.94 $34.96 $34.94 $34.95 $34.79 1,297
2018-06-07 $34.45 $34.45 $34.45 $34.45 $34.29 0
2018-06-06 $34.45 $34.45 $34.45 $34.45 $34.29 45
2018-06-05 $34.45 $34.45 $34.45 $34.45 $34.29 100
2018-06-04 $34.47 $34.47 $34.46 $34.47 $34.31 1,369
2018-06-01 $34.52 $34.52 $34.52 $34.52 $34.36 238
2018-05-31 $34.17 $34.28 $34.12 $34.25 $34.09 2,953
2018-05-30 $33.61 $33.61 $33.61 $33.61 $33.45 0
2018-05-29 $33.92 $33.92 $33.61 $33.61 $33.45 460
2018-05-25 $34.92 $34.92 $34.92 $34.92 $34.76 328
2018-05-24 $35.23 $35.23 $35.23 $35.23 $35.06 64
2018-05-23 $35.07 $35.14 $35.07 $35.14 $34.98 400
2018-05-22 $34.91 $34.91 $34.91 $34.91 $34.74 0
2018-05-21 $34.91 $34.91 $34.91 $34.91 $34.74 100
2018-05-18 $35.04 $35.05 $34.91 $34.91 $34.74 415
2018-05-17 $35.09 $35.10 $35.08 $35.10 $34.94 3,017
2018-05-16 $35.02 $35.02 $35.02 $35.02 $34.86 2
2018-05-15 $35.02 $35.02 $35.02 $35.02 $34.86 52
2018-05-14 $35.02 $35.02 $35.02 $35.02 $34.86 2,400
2018-05-11 $35.15 $35.15 $35.04 $35.04 $34.88 1,641
2018-05-10 $35.04 $35.04 $35.04 $35.04 $34.88 237
2018-05-09 $34.42 $34.87 $34.42 $34.87 $34.71 570
2018-05-08 $34.42 $34.42 $34.42 $34.42 $34.26 110
2018-05-07 $34.09 $34.36 $34.09 $34.31 $34.15 1,328
2018-05-04 $33.74 $33.74 $33.74 $33.74 $33.58 0
2018-05-03 $33.46 $33.74 $33.34 $33.74 $33.58 1,999
2018-05-02 $34.09 $34.09 $34.09 $34.09 $33.93 26
2018-05-01 $34.51 $34.52 $34.31 $34.52 $34.36 753
2018-04-30 $34.98 $34.98 $34.83 $34.83 $34.67 618
2018-04-27 $34.80 $34.96 $34.80 $34.96 $34.80 876
2018-04-26 $34.77 $35.01 $34.62 $34.97 $34.80 2,446
2018-04-25 $34.74 $34.74 $34.74 $34.74 $34.58 120
2018-04-24 $35.10 $35.32 $34.73 $34.73 $34.57 9,498
2018-04-23 $35.02 $35.02 $35.02 $35.02 $34.86 200
2018-04-20 $34.97 $34.97 $34.97 $34.97 $34.81 139
2018-04-19 $34.94 $34.94 $34.94 $34.94 $34.78 150
2018-04-18 $34.75 $34.75 $34.45 $34.49 $34.33 1,270
2018-04-17 $34.79 $34.79 $34.79 $34.79 $34.62 0
2018-04-16 $34.57 $34.84 $34.57 $34.79 $34.62 2,680
2018-04-13 $34.47 $34.47 $34.47 $34.47 $34.31 160
2018-04-12 $34.87 $35.02 $34.86 $35.02 $34.86 1,330
2018-04-11 $34.46 $34.60 $34.44 $34.53 $34.37 3,276
2018-04-10 $34.73 $34.90 $34.73 $34.90 $34.73 550
2018-04-09 $34.47 $34.84 $34.47 $34.84 $34.67 2,357
2018-04-06 $34.31 $34.31 $34.15 $34.15 $33.98 1,128
2018-04-05 $35.15 $35.15 $35.15 $35.15 $34.99 251
2018-04-04 $34.26 $34.83 $34.25 $34.83 $34.67 11,116
2018-04-03 $34.39 $34.39 $34.24 $34.24 $34.08 272
2018-04-02 $34.64 $34.64 $34.00 $34.00 $33.84 1,032
2018-03-29 $35.04 $35.04 $34.89 $34.89 $34.73 677
2018-03-28 $34.36 $34.57 $34.36 $34.57 $34.41 402
2018-03-27 $35.03 $35.11 $35.03 $35.11 $34.94 571
2018-03-26 $34.72 $35.06 $34.57 $35.06 $34.90 1,246
2018-03-23 $34.64 $34.95 $34.64 $34.67 $34.51 2,436
2018-03-22 $35.45 $35.45 $35.45 $35.45 $35.29 449
2018-03-21 $36.30 $36.72 $36.30 $36.56 $36.29 4,061
2018-03-20 $36.30 $36.30 $36.21 $36.25 $35.98 592
2018-03-19 $36.40 $36.42 $36.04 $36.27 $36.01 3,650
2018-03-16 $36.52 $36.52 $36.42 $36.42 $36.15 225
2018-03-15 $36.33 $36.33 $36.16 $36.16 $35.90 327
2018-03-14 $36.48 $36.48 $36.48 $36.48 $36.21 548
2018-03-13 $36.89 $36.90 $36.67 $36.67 $36.40 2,008
2018-03-12 $37.22 $37.22 $36.96 $36.97 $36.70 6,666
2018-03-09 $36.82 $37.03 $36.36 $36.92 $36.65 3,409
2018-03-08 $35.97 $36.26 $35.97 $36.14 $35.88 4,384
2018-03-07 $36.32 $36.32 $35.86 $35.93 $35.67 3,121
2018-03-06 $36.00 $36.12 $36.00 $36.11 $35.85 802
2018-03-05 $35.35 $35.74 $35.35 $35.73 $35.47 660
2018-03-02 $34.73 $35.36 $34.66 $35.35 $35.09 2,666
2018-03-01 $35.87 $35.87 $35.87 $35.87 $35.61 10
2018-02-28 $36.40 $36.40 $35.87 $35.87 $35.61 3,830
2018-02-27 $36.64 $36.64 $36.43 $36.43 $36.17 1,171
2018-02-26 $36.19 $36.41 $36.19 $36.41 $36.14 654
2018-02-23 $35.78 $35.99 $35.78 $35.99 $35.73 701
2018-02-22 $35.90 $36.06 $35.72 $35.72 $35.46 1,538
2018-02-21 $36.47 $36.47 $36.13 $36.13 $35.87 636
2018-02-20 $36.07 $36.07 $36.00 $36.00 $35.73 549
2018-02-16 $36.01 $36.25 $35.94 $36.20 $35.94 2,396
2018-02-15 $35.94 $36.02 $35.77 $35.91 $35.65 4,951
2018-02-14 $35.35 $35.79 $35.35 $35.79 $35.53 2,070
2018-02-13 $34.56 $35.02 $34.56 $34.96 $34.71 7,132
2018-02-12 $34.87 $35.09 $34.43 $34.85 $34.60 15,036
2018-02-09 $34.59 $34.59 $33.60 $34.43 $34.18 9,867
2018-02-08 $35.21 $35.33 $34.16 $34.16 $33.91 12,378
2018-02-07 $35.42 $35.62 $35.18 $35.62 $35.36 2,058
2018-02-06 $33.80 $34.90 $33.80 $34.56 $34.31 11,666
2018-02-05 $36.00 $36.10 $34.90 $34.90 $34.65 3,405
2018-02-02 $37.00 $37.00 $36.31 $36.31 $36.05 9,901
2018-02-01 $36.76 $37.02 $36.66 $36.95 $36.68 3,869
2018-01-31 $36.96 $36.96 $36.55 $36.65 $36.38 4,353
2018-01-30 $37.19 $37.19 $36.75 $36.75 $36.48 3,279
2018-01-29 $37.85 $37.85 $37.24 $37.30 $37.03 7,826
2018-01-26 $37.62 $37.63 $37.16 $37.44 $37.16 8,815
2018-01-25 $37.23 $37.28 $37.13 $37.13 $36.86 6,337
2018-01-24 $37.57 $37.57 $37.12 $37.36 $37.09 8,891
2018-01-23 $37.19 $37.28 $37.04 $37.21 $36.94 6,262
2018-01-22 $37.15 $37.15 $36.92 $37.12 $36.85 4,726
2018-01-19 $36.74 $36.74 $36.70 $36.70 $36.43 530
2018-01-18 $36.90 $36.90 $36.62 $36.64 $36.37 23,147
2018-01-17 $36.35 $36.82 $36.35 $36.75 $36.48 2,884
2018-01-16 $36.66 $36.73 $36.38 $36.44 $36.17 4,143
2018-01-12 $36.58 $36.58 $36.42 $36.54 $36.27 4,867
2018-01-11 $36.25 $36.25 $36.25 $36.25 $35.99 30
2018-01-10 $36.11 $36.31 $36.11 $36.25 $35.99 15,386
2018-01-09 $36.02 $36.02 $35.99 $35.99 $35.73 709
2018-01-08 $35.67 $35.67 $35.59 $35.66 $35.40 635
2018-01-05 $35.40 $35.64 $35.40 $35.64 $35.38 3,251
2018-01-04 $35.66 $35.66 $35.53 $35.54 $35.28 3,877
2018-01-03 $35.14 $35.15 $35.14 $35.15 $34.90 1,158
2018-01-02 $35.56 $35.56 $34.92 $35.04 $34.78 1,181
2017-12-29 $35.37 $35.37 $35.30 $35.34 $35.08 2,126
2017-12-28 $35.36 $35.44 $35.25 $35.44 $35.18 5,484
2017-12-27 $35.23 $35.33 $35.23 $35.26 $35.00 3,906
2017-12-26 $35.35 $35.35 $35.25 $35.29 $35.03 2,663
2017-12-22 $35.33 $35.36 $35.20 $35.36 $35.10 4,420
2017-12-21 $35.34 $35.46 $35.17 $35.37 $35.11 5,176
2017-12-20 $36.43 $36.43 $35.97 $36.00 $34.78 3,641
2017-12-19 $36.41 $36.41 $36.01 $36.01 $34.79 2,737
2017-12-18 $36.15 $36.15 $36.01 $36.01 $34.79 3,931
2017-12-15 $36.00 $36.00 $35.60 $35.94 $34.72 5,289
2017-12-14 $35.99 $35.99 $35.47 $35.47 $34.27 1,331
2017-12-13 $36.05 $36.05 $35.78 $35.78 $34.57 936
2017-12-12 $36.07 $36.14 $35.94 $36.14 $34.91 748
2017-12-11 $36.18 $36.18 $35.78 $35.87 $34.65 4,846
2017-12-08 $35.71 $35.90 $35.65 $35.90 $34.68 3,659
2017-12-07 $35.50 $35.70 $35.47 $35.63 $34.42 2,556
2017-12-06 $35.77 $35.77 $35.57 $35.57 $34.36 2,503
2017-12-05 $36.20 $36.20 $35.63 $35.72 $34.51 2,681
2017-12-04 $36.11 $36.17 $35.95 $35.95 $34.73 8,006
2017-12-01 $35.48 $35.48 $34.92 $35.44 $34.23 1,048
2017-11-30 $35.97 $35.97 $35.42 $35.52 $34.32 13,658
2017-11-29 $35.19 $35.60 $35.09 $35.52 $34.32 3,367
2017-11-28 $33.86 $33.86 $33.86 $33.86 $32.71 163
2017-11-27 $33.86 $33.86 $33.86 $33.86 $32.71 100
2017-11-24 $33.87 $33.87 $33.86 $33.86 $32.71 2,060
2017-11-22 $34.10 $34.10 $34.04 $34.04 $32.89 3,238
2017-11-21 $34.10 $34.10 $34.10 $34.10 $32.94 836
2017-11-20 $34.18 $34.18 $34.00 $34.01 $32.86 6,900
2017-11-17 $33.94 $33.94 $33.94 $33.94 $32.79 0
2017-11-16 $33.94 $33.94 $33.94 $33.94 $32.79 104
2017-11-15 $33.95 $33.95 $33.95 $33.95 $32.80 505
2017-11-14 $33.62 $33.62 $33.62 $33.62 $32.48 30
2017-11-13 $33.62 $33.62 $33.62 $33.62 $32.48 100
2017-11-10 $33.68 $33.68 $33.68 $33.68 $32.54 209
2017-11-09 $33.66 $33.82 $33.66 $33.70 $32.56 3,998
2017-11-08 $34.09 $34.09 $34.09 $34.09 $32.93 31
2017-11-07 $34.39 $34.39 $34.09 $34.09 $32.93 448
2017-11-06 $34.51 $34.51 $34.51 $34.51 $33.34 223
2017-11-03 $34.43 $34.43 $34.43 $34.43 $33.26 0
2017-11-02 $34.03 $34.43 $34.03 $34.43 $33.26 917
2017-11-01 $34.31 $34.31 $34.31 $34.31 $33.15 145
2017-10-31 $34.43 $34.47 $34.37 $34.37 $33.20 407
2017-10-30 $34.58 $34.58 $34.58 $34.58 $33.41 366
2017-10-27 $34.49 $34.49 $34.49 $34.49 $33.32 128
2017-10-26 $34.51 $34.51 $34.33 $34.46 $33.29 1,790
2017-10-25 $34.62 $34.62 $34.21 $34.21 $33.05 639
2017-10-24 $34.32 $34.37 $34.32 $34.37 $33.21 277
2017-10-23 $34.54 $34.54 $34.20 $34.20 $33.04 2,331
2017-10-20 $34.41 $34.41 $34.41 $34.41 $33.24 1
2017-10-19 $33.57 $33.87 $33.57 $33.87 $32.72 1,204
2017-10-18 $33.70 $33.70 $33.70 $33.70 $32.56 505
2017-10-17 $33.51 $33.51 $33.51 $33.51 $32.37 300
2017-10-16 $33.45 $33.45 $33.45 $33.45 $32.32 4
2017-10-13 $33.25 $33.61 $33.25 $33.45 $32.32 1,084
2017-10-12 $33.65 $33.65 $33.44 $33.44 $32.31 660
2017-10-11 $33.46 $33.67 $33.46 $33.62 $32.48 8,720
2017-10-10 $33.67 $33.76 $33.55 $33.76 $32.62 1,950
2017-10-09 $33.98 $33.98 $33.53 $33.57 $32.43 5,785
2017-10-06 $33.55 $33.86 $33.55 $33.80 $32.65 1,058
2017-10-05 $33.76 $33.76 $33.72 $33.72 $32.58 2,228
2017-10-04 $33.59 $33.59 $33.44 $33.44 $32.31 2,262
2017-10-03 $33.43 $33.43 $33.43 $33.43 $32.30 136
2017-10-02 $33.30 $33.43 $33.30 $33.43 $32.30 1,305
2017-09-29 $33.31 $33.34 $33.30 $33.32 $32.19 1,846
2017-09-28 $33.24 $33.24 $33.21 $33.22 $32.09 3,652
2017-09-27 $32.70 $32.70 $32.70 $32.70 $31.59 35
2017-09-26 $32.66 $32.78 $32.66 $32.70 $31.59 1,843
2017-09-25 $32.87 $32.88 $32.87 $32.88 $31.66 4,580
2017-09-22 $32.83 $32.83 $32.83 $32.83 $31.61 300
2017-09-21 $32.83 $32.83 $32.83 $32.83 $31.61 100
2017-09-20 $32.46 $32.68 $32.42 $32.68 $31.47 2,358
2017-09-19 $32.44 $32.45 $32.44 $32.45 $31.25 405
2017-09-18 $31.77 $31.77 $31.77 $31.77 $30.59 0
2017-09-15 $31.77 $31.77 $31.77 $31.77 $30.59 0
2017-09-14 $32.16 $32.16 $31.75 $31.77 $30.59 1,108
2017-09-13 $31.83 $31.94 $31.83 $31.94 $30.76 879
2017-09-12 $31.31 $31.93 $31.31 $31.88 $30.70 1,071
2017-09-11 $31.50 $31.50 $31.45 $31.49 $30.32 1,477
2017-09-08 $30.16 $30.84 $30.16 $30.78 $29.64 1,171
2017-09-07 $30.85 $30.85 $30.32 $30.44 $29.31 1,810
2017-09-06 $31.35 $31.35 $31.19 $31.23 $30.07 2,946
2017-09-05 $31.66 $31.66 $31.17 $31.17 $30.01 3,215
2017-09-01 $32.13 $32.27 $32.13 $32.20 $31.01 930
2017-08-31 $31.97 $32.00 $31.95 $31.95 $30.77 786
2017-08-30 $31.95 $32.04 $31.93 $32.04 $30.85 1,920
2017-08-29 $31.66 $31.71 $31.60 $31.71 $30.53 700
2017-08-28 $32.09 $32.09 $31.92 $31.94 $30.75 5,415
2017-08-25 $32.27 $32.27 $32.20 $32.20 $31.01 400
2017-08-24 $32.12 $32.16 $32.12 $32.15 $30.96 6,100
2017-08-23 $32.08 $32.23 $32.08 $32.23 $31.04 804
2017-08-22 $32.02 $32.02 $32.02 $32.02 $30.83 130
2017-08-21 $31.77 $31.77 $31.73 $31.73 $30.55 271
2017-08-18 $31.90 $31.92 $31.90 $31.92 $30.74 402
2017-08-17 $32.50 $32.50 $32.00 $32.00 $30.81 4,157
2017-08-16 $33.06 $33.06 $32.60 $32.60 $31.39 361
2017-08-15 $32.77 $32.78 $32.77 $32.78 $31.56 8,888
2017-08-14 $32.69 $32.69 $32.69 $32.69 $31.48 118
2017-08-11 $32.30 $32.30 $32.24 $32.24 $31.05 224
2017-08-10 $32.54 $32.54 $32.52 $32.52 $31.31 1,174
2017-08-09 $33.18 $33.18 $33.18 $33.18 $31.95 0
2017-08-08 $33.05 $33.28 $33.05 $33.18 $31.95 375
2017-08-07 $33.12 $33.12 $33.07 $33.11 $31.89 589
2017-08-04 $32.95 $32.95 $32.95 $32.95 $31.73 2
2017-08-03 $33.01 $33.01 $32.90 $32.95 $31.73 812
2017-08-02 $33.05 $33.07 $32.91 $33.04 $31.82 1,031
2017-08-01 $32.97 $33.03 $32.97 $33.01 $31.79 1,228
2017-07-31 $32.70 $32.86 $32.70 $32.84 $31.62 707
2017-07-28 $32.45 $32.62 $32.45 $32.62 $31.41 6,421
2017-07-27 $32.90 $32.90 $32.52 $32.56 $31.35 729
2017-07-26 $33.06 $33.06 $32.94 $32.94 $31.72 495
2017-07-25 $32.97 $32.97 $32.95 $32.95 $31.73 458
2017-07-24 $32.53 $32.63 $32.52 $32.63 $31.42 1,208
2017-07-21 $32.41 $32.41 $32.41 $32.41 $31.21 100
2017-07-20 $32.58 $32.58 $32.42 $32.42 $31.22 701
2017-07-19 $32.57 $32.57 $32.40 $32.46 $31.26 3,594
2017-07-18 $32.41 $32.41 $32.38 $32.38 $31.18 200
2017-07-17 $32.50 $32.56 $32.32 $32.55 $31.34 7,544
2017-07-14 $32.63 $32.63 $32.34 $32.58 $31.37 1,492
2017-07-13 $32.61 $32.70 $32.61 $32.65 $31.44 565
2017-07-12 $32.52 $32.52 $32.46 $32.46 $31.26 2,994
2017-07-11 $32.50 $32.56 $32.50 $32.56 $31.35 369
2017-07-10 $32.62 $32.73 $32.62 $32.70 $31.49 1,350
2017-07-07 $32.51 $32.67 $32.51 $32.58 $31.37 730
2017-07-06 $32.55 $32.63 $32.55 $32.63 $31.42 665
2017-07-05 $32.65 $32.65 $32.65 $32.65 $31.44 64
2017-07-03 $32.46 $32.65 $32.46 $32.65 $31.44 658
2017-06-30 $31.96 $31.96 $31.96 $31.96 $30.78 100
2017-06-29 $31.96 $31.96 $31.96 $31.96 $30.78 0
2017-06-28 $31.86 $31.99 $31.83 $31.96 $30.78 5,977
2017-06-27 $31.58 $31.58 $31.58 $31.58 $30.41 340
2017-06-26 $31.61 $31.61 $31.61 $31.61 $30.34 100
2017-06-23 $31.61 $31.61 $31.61 $31.61 $30.34 100
2017-06-22 $31.61 $31.61 $31.61 $31.61 $30.34 0
2017-06-21 $31.83 $31.85 $31.61 $31.61 $30.34 674
2017-06-20 $32.26 $32.26 $31.96 $31.96 $30.68 786
2017-06-19 $32.28 $32.30 $32.26 $32.26 $30.97 450
2017-06-16 $31.88 $31.88 $31.87 $31.87 $30.59 300
2017-06-15 $32.02 $32.05 $31.93 $32.02 $30.74 1,418
2017-06-14 $31.65 $31.65 $31.65 $31.65 $30.38 180
2017-06-13 $32.04 $32.07 $32.04 $32.07 $30.78 13,602
2017-06-12 $31.94 $31.94 $31.94 $31.94 $30.66 42
2017-06-09 $31.77 $31.77 $31.60 $31.75 $30.48 2,535
2017-06-08 $31.35 $31.35 $31.18 $31.18 $29.93 1,600
2017-06-07 $30.81 $30.81 $30.81 $30.81 $29.58 5
2017-06-06 $30.81 $30.81 $30.81 $30.81 $29.58 5
2017-06-05 $30.81 $30.81 $30.81 $30.81 $29.58 40
2017-06-02 $30.51 $30.81 $30.51 $30.81 $29.58 833
2017-06-01 $30.77 $30.77 $30.77 $30.77 $29.54 635
2017-05-31 $30.53 $30.53 $30.41 $30.44 $29.22 2,794
2017-05-30 $30.70 $30.70 $30.63 $30.64 $29.41 800
2017-05-26 $30.86 $30.86 $30.86 $30.86 $29.62 578
2017-05-25 $30.92 $30.92 $30.86 $30.86 $29.63 1,277
2017-05-24 $30.70 $30.70 $30.66 $30.67 $29.44 2,360
2017-05-23 $30.61 $30.61 $30.61 $30.61 $29.38 0
2017-05-22 $30.61 $30.61 $30.58 $30.61 $29.38 1,650
2017-05-19 $30.47 $30.48 $30.45 $30.48 $29.26 506
2017-05-18 $30.18 $30.34 $30.18 $30.32 $29.10 1,376
2017-05-17 $30.77 $30.77 $30.77 $30.77 $29.54 1
2017-05-16 $30.77 $30.77 $30.77 $30.77 $29.54 0
2017-05-15 $30.77 $30.77 $30.77 $30.77 $29.54 455
2017-05-12 $30.77 $30.77 $30.77 $30.77 $29.54 0
2017-05-11 $30.74 $30.77 $30.74 $30.77 $29.54 400
2017-05-10 $31.14 $31.14 $31.14 $31.14 $29.89 34
2017-05-09 $31.14 $31.14 $31.14 $31.14 $29.89 6
2017-05-08 $31.14 $31.14 $31.14 $31.14 $29.89 398
2017-05-05 $31.19 $31.19 $31.19 $31.19 $29.94 0
2017-05-04 $31.19 $31.19 $31.19 $31.19 $29.94 100
2017-05-03 $31.12 $31.17 $31.12 $31.17 $29.92 1,485
2017-05-02 $30.93 $30.93 $30.93 $30.93 $29.69 100
2017-05-01 $31.03 $31.03 $31.03 $31.03 $29.79 0
2017-04-28 $31.22 $31.22 $31.03 $31.03 $29.79 320
2017-04-27 $31.05 $31.19 $31.05 $31.19 $29.94 933
2017-04-26 $31.33 $31.33 $31.33 $31.33 $30.07 0
2017-04-25 $31.33 $31.33 $31.33 $31.33 $30.07 430
2017-04-24 $31.00 $31.12 $31.00 $31.10 $29.85 1,075
2017-04-21 $30.45 $30.62 $30.45 $30.62 $29.39 260
2017-04-20 $30.57 $30.60 $30.57 $30.60 $29.37 526
2017-04-19 $30.44 $30.44 $30.44 $30.44 $29.22 4
2017-04-18 $30.45 $30.45 $30.36 $30.44 $29.22 300
2017-04-17 $30.08 $30.08 $30.05 $30.08 $28.88 1,074
2017-04-13 $30.71 $30.71 $30.71 $30.71 $29.48 0
2017-04-12 $30.71 $30.71 $30.71 $30.71 $29.48 4
2017-04-11 $30.71 $30.71 $30.71 $30.71 $29.48 0
2017-04-10 $30.74 $30.74 $30.71 $30.71 $29.48 720
2017-04-07 $30.72 $30.83 $30.72 $30.77 $29.54 865
2017-04-06 $30.90 $30.90 $30.90 $30.90 $29.67 100
2017-04-05 $30.94 $30.94 $30.86 $30.86 $29.62 800
2017-04-04 $30.80 $30.83 $30.77 $30.83 $29.59 1,600
2017-04-03 $31.24 $31.24 $31.24 $31.24 $29.99 1
2017-03-31 $31.24 $31.24 $31.24 $31.24 $29.99 19
2017-03-30 $31.24 $31.24 $31.24 $31.24 $29.99 476
2017-03-29 $31.03 $31.03 $31.03 $31.03 $29.79 83
2017-03-28 $30.85 $31.03 $30.85 $31.03 $29.79 865
2017-03-27 $30.50 $30.53 $30.20 $30.47 $29.25 1,195
2017-03-24 $30.63 $30.63 $30.63 $30.63 $29.40 0
2017-03-23 $30.72 $30.72 $30.72 $30.72 $29.40 0
2017-03-22 $30.57 $30.74 $30.57 $30.72 $29.40 2,605
2017-03-21 $31.11 $31.11 $30.86 $30.87 $29.54 1,800
2017-03-20 $31.85 $31.85 $31.80 $31.80 $30.43 803
2017-03-17 $32.47 $32.47 $31.98 $32.05 $30.67 509
2017-03-16 $32.26 $32.26 $32.26 $32.26 $30.87 184
2017-03-15 $32.21 $32.23 $32.11 $32.23 $30.85 1,651
2017-03-14 $32.02 $32.02 $32.02 $32.02 $30.64 315
2017-03-13 $32.10 $32.15 $32.10 $32.15 $30.77 880
2017-03-10 $32.12 $32.12 $32.00 $32.00 $30.62 1,335
2017-03-09 $32.12 $32.12 $32.09 $32.09 $30.71 1,295
2017-03-08 $32.45 $32.45 $32.03 $32.03 $30.65 2,345
2017-03-07 $32.08 $32.08 $32.08 $32.08 $30.70 50
2017-03-06 $32.06 $32.08 $32.06 $32.08 $30.70 1,210
2017-03-03 $32.21 $32.21 $32.21 $32.21 $30.83 500
2017-03-02 $32.50 $32.50 $32.50 $32.50 $31.10 0
2017-03-01 $32.50 $32.50 $32.50 $32.50 $31.10 500
2017-02-28 $32.01 $32.01 $32.01 $32.01 $30.63 0
2017-02-27 $32.01 $32.01 $32.01 $32.01 $30.63 185
2017-02-24 $32.04 $32.04 $32.04 $32.04 $30.66 4
2017-02-23 $32.05 $32.06 $32.04 $32.04 $30.66 703
2017-02-22 $32.12 $32.12 $32.12 $32.12 $30.74 40
2017-02-21 $31.87 $31.87 $31.87 $31.87 $30.50 305
2017-02-17 $31.78 $31.78 $31.78 $31.78 $30.41 0
2017-02-16 $31.78 $31.78 $31.78 $31.78 $30.41 104
2017-02-15 $31.94 $31.94 $31.87 $31.92 $30.55 1,373
2017-02-14 $31.53 $31.66 $31.43 $31.66 $30.30 3,440
2017-02-13 $31.18 $31.32 $31.18 $31.32 $29.97 840
2017-02-10 $30.80 $30.99 $30.80 $30.97 $29.64 1,000
2017-02-09 $30.84 $30.84 $30.84 $30.84 $29.51 524
2017-02-08 $30.51 $30.51 $30.51 $30.51 $29.20 441
2017-02-07 $30.78 $30.78 $30.73 $30.74 $29.41 2,560
2017-02-06 $30.81 $30.81 $30.81 $30.81 $29.49 555
2017-02-03 $30.71 $30.78 $30.71 $30.78 $29.45 800
2017-02-02 $30.36 $30.36 $30.36 $30.36 $29.05 160
2017-02-01 $30.17 $30.17 $30.17 $30.17 $28.87 0
2017-01-31 $30.20 $30.22 $30.04 $30.17 $28.87 885
2017-01-30 $30.21 $30.21 $30.11 $30.11 $28.81 1,100
2017-01-27 $30.59 $30.59 $30.53 $30.57 $29.25 2,584
2017-01-26 $30.71 $30.77 $30.69 $30.72 $29.40 1,895
2017-01-25 $30.64 $30.64 $30.48 $30.49 $29.18 2,801
2017-01-24 $30.25 $30.25 $30.22 $30.23 $28.93 1,650
2017-01-23 $30.10 $30.10 $29.87 $29.95 $28.66 1,517
2017-01-20 $29.85 $29.85 $29.85 $29.85 $28.57 0
2017-01-19 $29.85 $29.85 $29.84 $29.85 $28.57 2,085
2017-01-18 $29.72 $29.93 $29.72 $29.93 $28.64 884
2017-01-17 $30.00 $30.00 $30.00 $30.00 $28.71 525
2017-01-13 $30.73 $30.73 $30.45 $30.45 $29.14 1,763
2017-01-12 $30.38 $30.38 $30.38 $30.38 $29.07 25
2017-01-11 $30.36 $30.43 $30.36 $30.38 $29.07 394
2017-01-10 $30.45 $30.45 $30.45 $30.45 $29.14 706
2017-01-09 $30.23 $30.25 $30.23 $30.25 $28.95 260
2017-01-06 $30.49 $30.49 $30.49 $30.49 $29.18 226
2017-01-05 $30.29 $30.29 $30.29 $30.29 $28.99 455
2017-01-04 $30.54 $30.60 $30.54 $30.60 $29.28 1,159
2017-01-03 $30.44 $30.45 $30.22 $30.22 $28.92 1,104
2016-12-30 $30.10 $30.14 $30.10 $30.11 $28.81 862
2016-12-29 $30.52 $30.52 $30.52 $30.52 $29.21 0
2016-12-28 $30.52 $30.52 $30.52 $30.52 $29.21 94
2016-12-27 $30.65 $30.65 $30.49 $30.52 $29.21 365
2016-12-23 $30.42 $30.44 $30.37 $30.44 $29.13 755
2016-12-22 $30.41 $30.43 $30.33 $30.40 $29.09 929
2016-12-21 $30.61 $30.72 $30.61 $30.69 $29.18 1,357
2016-12-20 $30.66 $30.67 $30.58 $30.58 $29.08 4,241
2016-12-19 $30.32 $30.32 $30.31 $30.31 $28.82 600
2016-12-16 $30.51 $30.60 $30.34 $30.34 $28.85 2,245
2016-12-15 $30.41 $30.41 $30.41 $30.41 $28.91 0
2016-12-14 $30.41 $30.41 $30.41 $30.41 $28.91 515
2016-12-13 $30.51 $30.51 $30.51 $30.51 $29.01 325
2016-12-12 $30.61 $30.66 $30.39 $30.54 $29.04 2,366
2016-12-09 $30.54 $30.73 $30.54 $30.73 $29.22 2,087
2016-12-08 $30.47 $30.89 $30.46 $30.89 $29.37 1,119
2016-12-07 $30.09 $30.33 $30.09 $30.33 $28.84 882
2016-12-06 $29.64 $29.84 $29.64 $29.84 $28.37 265
2016-12-05 $29.36 $29.36 $29.36 $29.36 $27.91 66
2016-12-02 $29.39 $29.39 $29.36 $29.36 $27.91 453
2016-12-01 $29.47 $29.49 $29.47 $29.49 $28.04 412
2016-11-30 $29.26 $29.26 $29.19 $29.23 $27.79 618
2016-11-29 $29.05 $29.05 $29.05 $29.05 $27.62 318
2016-11-28 $29.03 $29.03 $29.03 $29.03 $27.60 0
2016-11-25 $29.03 $29.03 $29.03 $29.03 $27.60 0
2016-11-23 $29.03 $29.03 $29.03 $29.03 $27.60 0
2016-11-22 $28.99 $29.03 $28.99 $29.03 $27.60 500
2016-11-21 $28.99 $29.02 $28.93 $28.96 $27.53 4,331
2016-11-18 $29.03 $29.03 $29.03 $29.03 $27.60 898
2016-11-17 $28.72 $28.72 $28.72 $28.72 $27.30 0
2016-11-16 $28.72 $28.72 $28.72 $28.72 $27.30 0
2016-11-15 $28.72 $28.72 $28.72 $28.72 $27.30 0
2016-11-14 $28.70 $28.72 $28.70 $28.72 $27.30 6,134
2016-11-11 $28.33 $28.34 $28.33 $28.34 $26.94 517
2016-11-10 $28.20 $28.20 $28.20 $28.20 $26.81 100
2016-11-09 $26.13 $26.13 $26.13 $26.13 $24.84 10
2016-11-08 $26.13 $26.13 $26.13 $26.13 $24.84 0
2016-11-07 $26.13 $26.13 $26.13 $26.13 $24.84 0
2016-11-04 $26.13 $26.13 $26.13 $26.13 $24.84 0
2016-11-03 $26.13 $26.13 $26.13 $26.13 $24.84 0
2016-11-02 $26.13 $26.13 $26.13 $26.13 $24.84 0
2016-11-01 $26.13 $26.13 $26.13 $26.13 $24.84 0
2016-10-31 $26.13 $26.13 $26.13 $26.13 $24.84 20
2016-10-28 $26.13 $26.13 $26.13 $26.13 $24.84 10
2016-10-27 $26.13 $26.13 $26.13 $26.13 $24.84 0
2016-10-26 $26.13 $26.13 $26.13 $26.13 $24.84 0
2016-10-25 $26.13 $26.13 $26.13 $26.13 $24.84 0
2016-10-24 $26.13 $26.13 $26.13 $26.13 $24.84 10
2016-10-21 $26.13 $26.13 $26.13 $26.13 $24.84 0
2016-10-20 $26.13 $26.13 $26.13 $26.13 $24.84 0
2016-10-19 $26.13 $26.13 $26.13 $26.13 $24.84 3
2016-10-18 $26.13 $26.13 $26.13 $26.13 $24.84 0
2016-10-17 $26.13 $26.13 $26.13 $26.13 $24.84 3
2016-10-14 $26.13 $26.13 $26.13 $26.13 $24.84 0
2016-10-13 $26.13 $26.13 $26.13 $26.13 $24.84 99
2016-10-12 $26.13 $26.13 $26.13 $26.13 $24.84 0
2016-10-11 $26.13 $26.13 $26.13 $26.13 $24.84 0
2016-10-10 $26.13 $26.13 $26.13 $26.13 $24.84 15
2016-10-07 $26.13 $26.13 $26.13 $26.13 $24.84 0
2016-10-06 $26.13 $26.13 $26.13 $26.13 $24.84 0
2016-10-05 $26.13 $26.13 $26.13 $26.13 $24.84 0
2016-10-04 $26.13 $26.13 $26.13 $26.13 $24.84 0
2016-10-03 $26.13 $26.13 $26.13 $26.13 $24.84 10
2016-09-30 $26.13 $26.13 $26.13 $26.13 $24.84 0
2016-09-29 $26.13 $26.13 $26.13 $26.13 $24.84 200
2016-09-28 $25.96 $25.96 $25.96 $25.96 $24.68 0
2016-09-27 $25.96 $25.96 $25.96 $25.96 $24.68 0
2016-09-26 $26.11 $26.11 $25.96 $25.96 $24.68 315
2016-09-23 $26.15 $26.15 $26.15 $26.15 $24.75 0
2016-09-22 $26.15 $26.15 $26.15 $26.15 $24.75 0
2016-09-21 $26.15 $26.15 $26.15 $26.15 $24.75 0
2016-09-20 $26.15 $26.15 $26.15 $26.15 $24.75 0
2016-09-19 $26.15 $26.15 $26.15 $26.15 $24.75 0
2016-09-16 $26.15 $26.15 $26.15 $26.15 $24.75 0
2016-09-15 $26.15 $26.15 $26.15 $26.15 $24.75 0
2016-09-14 $26.15 $26.15 $26.15 $26.15 $24.75 0
2016-09-13 $26.51 $26.51 $26.15 $26.15 $24.75 424
2016-09-12 $25.95 $25.96 $25.95 $25.96 $24.57 400
2016-09-09 $25.79 $25.79 $25.79 $25.79 $24.41 0
2016-09-08 $25.79 $25.79 $25.79 $25.79 $24.41 0
2016-09-07 $25.79 $25.79 $25.79 $25.79 $24.41 0
2016-09-06 $25.79 $25.79 $25.79 $25.79 $24.41 0
2016-09-02 $25.79 $25.79 $25.79 $25.79 $24.41 0
2016-09-01 $25.79 $25.79 $25.79 $25.79 $24.41 0
2016-08-31 $25.79 $25.79 $25.79 $25.79 $24.41 0
2016-08-30 $25.79 $25.79 $25.79 $25.79 $24.41 0
2016-08-29 $25.79 $25.79 $25.79 $25.79 $24.41 0
2016-08-26 $25.79 $25.79 $25.79 $25.79 $24.41 0
2016-08-25 $25.79 $25.79 $25.79 $25.79 $24.41 0
2016-08-24 $25.79 $25.79 $25.79 $25.79 $24.41 0
2016-08-23 $25.79 $25.79 $25.79 $25.79 $24.41 0
2016-08-22 $25.79 $25.79 $25.79 $25.79 $24.41 0
2016-08-19 $25.79 $25.79 $25.79 $25.79 $24.41 0
2016-08-18 $25.79 $25.79 $25.79 $25.79 $24.41 0
2016-08-17 $25.79 $25.79 $25.79 $25.79 $24.41 0
2016-08-16 $25.79 $25.79 $25.79 $25.79 $24.41 0
2016-08-15 $25.79 $25.79 $25.79 $25.79 $24.41 0
2016-08-12 $25.79 $25.79 $25.79 $25.79 $24.41 0
2016-08-11 $25.79 $25.79 $25.79 $25.79 $24.41 0
2016-08-10 $25.79 $25.79 $25.79 $25.79 $24.41 0
2016-08-09 $25.79 $25.79 $25.79 $25.79 $24.41 0
2016-08-08 $25.79 $25.79 $25.79 $25.79 $24.41 0
2016-08-05 $25.79 $25.79 $25.79 $25.79 $24.41 0
2016-08-04 $25.79 $25.79 $25.79 $25.79 $24.41 0
2016-08-03 $25.79 $25.79 $25.79 $25.79 $24.41 0
2016-08-02 $25.79 $25.79 $25.79 $25.79 $24.41 2
2016-08-01 $25.79 $25.79 $25.79 $25.79 $24.41 0
2016-07-29 $25.79 $25.79 $25.79 $25.79 $24.41 0
2016-07-28 $25.79 $25.79 $25.79 $25.79 $24.41 0
2016-07-27 $25.79 $25.79 $25.79 $25.79 $24.41 400
2016-07-26 $25.84 $25.84 $25.84 $25.84 $24.46 0
2016-07-25 $25.84 $25.84 $25.84 $25.84 $24.46 1
2016-07-22 $25.84 $25.84 $25.84 $25.84 $24.46 147
2016-07-21 $25.76 $25.76 $25.76 $25.76 $24.39 230
2016-07-20 $25.64 $25.64 $25.64 $25.64 $24.27 0
2016-07-19 $25.64 $25.64 $25.64 $25.64 $24.27 0
2016-07-18 $25.64 $25.64 $25.64 $25.64 $24.27 0
2016-07-15 $25.64 $25.64 $25.64 $25.64 $24.27 400
2016-07-14 $25.80 $25.80 $25.80 $25.80 $24.42 211
2016-07-13 $25.59 $25.59 $25.52 $25.57 $24.21 700
2016-07-12 $25.60 $25.61 $25.60 $25.61 $24.24 200
2016-07-11 $24.82 $24.82 $24.82 $24.82 $23.50 0
2016-07-08 $24.82 $24.82 $24.82 $24.82 $23.50 3
2016-07-07 $24.76 $24.82 $24.76 $24.82 $23.50 300
2016-07-06 $24.69 $24.71 $24.61 $24.71 $23.39 499
2016-07-05 $24.60 $24.60 $24.60 $24.60 $23.28 600
2016-07-01 $24.96 $24.96 $24.96 $24.96 $23.63 0
2016-06-30 $24.81 $24.96 $24.81 $24.96 $23.63 315
2016-06-29 $24.52 $24.52 $24.52 $24.52 $23.21 218
2016-06-28 $24.11 $24.11 $24.11 $24.11 $22.82 1
2016-06-27 $24.11 $24.11 $24.11 $24.11 $22.82 186
2016-06-24 $25.49 $25.49 $25.49 $25.49 $24.13 0
2016-06-23 $25.49 $25.49 $25.49 $25.49 $24.13 100
2016-06-22 $25.36 $25.36 $25.36 $25.36 $24.01 200
2016-06-21 $25.11 $25.11 $25.11 $25.11 $23.77 100
2016-06-20 $24.91 $24.91 $24.91 $24.91 $23.52 5
2016-06-17 $24.91 $24.91 $24.91 $24.91 $23.52 250
2016-06-16 $24.76 $24.87 $24.76 $24.87 $23.48 200
2016-06-15 $25.93 $25.93 $25.93 $25.93 $24.49 0
2016-06-14 $25.93 $25.93 $25.93 $25.93 $24.49 5
2016-06-13 $25.93 $25.93 $25.93 $25.93 $24.49 0
2016-06-10 $25.93 $25.93 $25.93 $25.93 $24.49 0
2016-06-09 $25.93 $25.93 $25.93 $25.93 $24.49 0
2016-06-08 $25.93 $25.93 $25.93 $25.93 $24.49 0
2016-06-07 $25.93 $25.93 $25.93 $25.93 $24.49 5
2016-06-06 $25.93 $25.93 $25.93 $25.93 $24.49 117
2016-06-03 $26.35 $26.35 $26.35 $26.35 $24.88 0
2016-06-02 $26.35 $26.35 $26.35 $26.35 $24.88 0
2016-06-01 $26.35 $26.35 $26.35 $26.35 $24.88 0
2016-05-31 $26.35 $26.35 $26.35 $26.35 $24.88 255
2016-05-27 $25.33 $25.33 $25.33 $25.33 $23.92 0
2016-05-26 $25.33 $25.33 $25.33 $25.33 $23.92 117
2016-05-25 $25.33 $25.33 $25.33 $25.33 $23.92 0
2016-05-24 $25.33 $25.33 $25.33 $25.33 $23.92 0
2016-05-23 $25.33 $25.33 $25.33 $25.33 $23.92 0
2016-05-20 $25.33 $25.33 $25.33 $25.33 $23.92 3
2016-05-19 $25.33 $25.33 $25.33 $25.33 $23.92 0
2016-05-18 $25.33 $25.33 $25.33 $25.33 $23.92 0
2016-05-17 $25.33 $25.33 $25.33 $25.33 $23.92 0
2016-05-16 $25.33 $25.33 $25.33 $25.33 $23.92 0
2016-05-13 $25.33 $25.33 $25.33 $25.33 $23.92 3
2016-05-12 $25.33 $25.33 $25.33 $25.33 $23.92 0

ISHARES EDGE MSCI MULTIFACTOR FINANCIALS ETF (FNCF) News Headlines

Recent ISHARES EDGE MSCI MULTIFACTOR FINANCIALS ETF (FNCF) News
Similar Companies to ISHARES EDGE MSCI MULTIFACTOR FINANCIALS ETF (FNCF) 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.