Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Discretionary Ishares Edge MSCI Multifa (NY: CNDF )

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 (%)
Nov 30, 2016 26.70 26.70 26.70 26.70 100 -0.14(-0.52%)
Nov 29, 2016 26.84 26.84 26.84 26.84 0 +0.00(+0.00%)
Nov 28, 2016 26.84 26.84 26.84 26.84 0 +0.00(+0.00%)
Nov 25, 2016 26.84 26.84 26.84 26.84 0 +0.00(+0.00%)
Nov 23, 2016 26.84 26.84 26.84 0 +0.00(+0.00%)
Nov 22, 2016 26.85 26.85 26.79 26.84 535 +0.32(+1.21%)
Nov 21, 2016 26.52 26.52 26.52 26.52 750 +0.00(+0.00%)
Nov 18, 2016 26.52 26.52 26.52 26.52 527 +0.58(+2.25%)
Nov 17, 2016 25.94 25.94 25.94 25.94 0 +0.00(+0.00%)
Nov 16, 2016 25.94 25.94 25.94 25.94 10 +0.00(+0.00%)
Nov 15, 2016 26.15 26.15 25.94 25.94 755 +0.73(+2.88%)
Nov 14, 2016 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Nov 11, 2016 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Nov 10, 2016 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Nov 09, 2016 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Nov 08, 2016 25.00 25.21 25.00 25.21 300 -0.64(-2.48%)
Nov 07, 2016 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Nov 04, 2016 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Nov 03, 2016 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Nov 02, 2016 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Nov 01, 2016 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Oct 31, 2016 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Oct 28, 2016 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Oct 27, 2016 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Oct 26, 2016 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Oct 25, 2016 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Oct 24, 2016 25.85 25.85 25.85 25.85 100 +0.00(+0.00%)
Oct 21, 2016 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Oct 20, 2016 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Oct 19, 2016 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Oct 18, 2016 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Oct 17, 2016 25.85 25.85 25.85 25.85 6 +0.00(+0.00%)
Oct 14, 2016 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Oct 13, 2016 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Oct 12, 2016 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Oct 11, 2016 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Oct 10, 2016 25.85 25.85 25.85 25.85 2 +0.00(+0.00%)
Oct 07, 2016 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Oct 06, 2016 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Oct 05, 2016 25.84 25.85 25.84 25.85 300 +0.33(+1.30%)
Oct 04, 2016 25.52 25.52 25.52 25.52 0 +0.00(+0.00%)
Oct 03, 2016 25.52 25.52 25.52 25.52 2 +0.00(+0.00%)
Sep 30, 2016 25.52 25.52 25.52 25.52 0 +0.00(+0.00%)
Sep 29, 2016 25.52 25.52 25.52 25.52 100 -0.03(-0.12%)
Sep 28, 2016 25.54 25.55 25.54 25.55 2,000 -0.03(-0.12%)
Sep 27, 2016 25.58 25.58 25.58 25.58 100 -0.21(-0.81%)
Sep 26, 2016 25.79 25.79 25.79 25.79 2 +0.46(+1.82%)
Sep 23, 2016 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
Sep 22, 2016 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
Sep 21, 2016 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
Sep 20, 2016 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
Sep 19, 2016 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
Sep 16, 2016 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
Sep 15, 2016 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
Sep 14, 2016 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
Sep 13, 2016 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
Sep 12, 2016 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
Sep 09, 2016 25.33 25.33 25.33 25.33 40 -0.67(-2.58%)
Sep 08, 2016 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Sep 07, 2016 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Sep 06, 2016 26.00 26.00 25.99 26.00 11,619 -0.30(-1.14%)
Sep 02, 2016 26.30 26.30 26.30 0 +0.00(+0.00%)
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.