iShares Edge MSCI Multifa... (ERGF)
CBOE: ERGF
· Real-Time Price · USD
28.25
0.00 (0.00%)
At close: Aug 15, 2018, 9:53 PM
ERGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2018 | 28.37 | 28.37 | 28.25 | 28.25 | 28.25 | -3.72% | 861 |
| Aug 14, 2018 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.00% | 101 |
| Aug 13, 2018 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -1.41% | 709 |
| Aug 10, 2018 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.00% | 122 |
| Aug 9, 2018 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.00% | 102 |
| Aug 8, 2018 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.00% | 100 |
| Aug 7, 2018 | 29.79 | 29.79 | 29.76 | 29.76 | 29.76 | 1.16% | 2,926 |
| Aug 6, 2018 | 29.22 | 29.45 | 29.22 | 29.42 | 29.42 | -0.64% | 3,792 |
| Aug 3, 2018 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.00% | 109 |
| Aug 2, 2018 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.27% | 160 |
| Aug 1, 2018 | 29.52 | 29.53 | 29.52 | 29.53 | 29.53 | 0.27% | 300 |
| Jul 31, 2018 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.00% | 143 |
| Jul 30, 2018 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.00% | 100 |
| Jul 27, 2018 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -1.54% | 111 |
| Jul 26, 2018 | 29.64 | 29.91 | 29.64 | 29.91 | 29.91 | 2.08% | 1,365 |
| Jul 25, 2018 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.00% | 100 |
| Jul 24, 2018 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1.07% | 500 |
| Jul 23, 2018 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.00% | 100 |
| Jul 20, 2018 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.99% | 200 |
| Jul 19, 2018 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.00% | 100 |