iShares Edge MSCI Multifa... (FNCF)
AMEX: FNCF
· Real-Time Price · USD
34.52
0.00 (0.00%)
At close: Aug 15, 2018, 9:53 PM
FNCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2018 | 34.53 | 34.53 | 34.49 | 34.52 | 34.52 | -0.12% | 2,661 |
| Aug 14, 2018 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.00% | 111 |
| Aug 13, 2018 | 34.47 | 34.76 | 34.47 | 34.56 | 34.56 | -0.40% | 819 |
| Aug 10, 2018 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -1.22% | 400 |
| Aug 9, 2018 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -0.34% | 636 |
| Aug 8, 2018 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.00% | 100 |
| Aug 7, 2018 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 1.09% | 563 |
| Aug 6, 2018 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 0.00% | 282 |
| Aug 3, 2018 | 34.83 | 34.87 | 34.83 | 34.87 | 34.87 | -0.29% | 1,018 |
| Aug 2, 2018 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.00% | 100 |
| Aug 1, 2018 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.00% | 229 |
| Jul 31, 2018 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.00% | 100 |
| Jul 30, 2018 | 34.93 | 35.01 | 34.93 | 34.97 | 34.97 | 0.52% | 3,454 |
| Jul 27, 2018 | 34.85 | 34.85 | 34.79 | 34.79 | 34.79 | 0.09% | 1,316 |
| Jul 26, 2018 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.43% | 318 |
| Jul 25, 2018 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 0.00% | 100 |
| Jul 24, 2018 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 0.58% | 276 |
| Jul 23, 2018 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -0.26% | 600 |
| Jul 20, 2018 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.00% | 100 |
| Jul 19, 2018 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.00% | 100 |