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, 2017 30.88 30.88 30.88 30.88 473 +0.37(+1.21%)
Nov 29, 2017 30.51 30.51 30.51 30.51 130 +0.46(+1.53%)
Nov 28, 2017 30.05 30.05 30.05 30.05 628 +0.45(+1.52%)
Nov 27, 2017 29.60 29.60 29.60 29.60 0 +0.00(+0.00%)
Nov 24, 2017 29.60 29.60 29.60 29.60 3 +0.64(+2.21%)
Nov 22, 2017 28.96 28.96 28.96 28.96 57 +0.00(+0.00%)
Nov 21, 2017 28.96 28.96 28.96 28.96 3 +0.00(+0.00%)
Nov 20, 2017 28.96 28.96 28.96 28.96 0 +0.00(+0.00%)
Nov 17, 2017 28.96 28.96 28.96 28.96 0 +0.00(+0.00%)
Nov 16, 2017 28.96 28.96 28.96 28.96 130 +0.07(+0.25%)
Nov 15, 2017 28.89 28.89 28.89 28.89 0 +0.00(+0.00%)
Nov 14, 2017 28.89 28.89 28.89 28.89 201 +0.30(+1.05%)
Nov 13, 2017 28.59 28.59 28.59 28.59 23 +0.00(+0.00%)
Nov 10, 2017 28.59 28.59 28.59 28.59 0 +0.00(+0.00%)
Nov 09, 2017 28.59 28.59 28.59 28.59 0 +0.00(+0.00%)
Nov 08, 2017 28.59 28.59 28.59 28.59 0 +0.00(+0.00%)
Nov 07, 2017 28.60 28.60 28.59 28.59 1,854 -0.12(-0.42%)
Nov 06, 2017 28.71 28.71 28.71 28.71 175 +0.34(+1.20%)
Nov 03, 2017 28.37 28.37 28.37 28.37 94 +0.00(+0.00%)
Nov 02, 2017 28.37 28.37 28.37 28.37 0 +0.00(+0.00%)
Nov 01, 2017 28.37 28.37 28.37 28.37 0 +0.00(+0.00%)
Oct 31, 2017 28.37 28.37 28.37 28.37 28 -0.19(-0.67%)
Oct 30, 2017 28.56 28.56 28.56 28.56 100 +0.34(+1.21%)
Oct 27, 2017 28.22 28.22 28.22 28.22 50 +0.00(+0.00%)
Oct 26, 2017 28.22 28.22 28.22 28.22 0 +0.00(+0.00%)
Oct 25, 2017 28.60 28.60 28.22 28.22 284 -0.05(-0.18%)
Oct 24, 2017 28.26 28.33 28.26 28.27 1,463 -0.13(-0.46%)
Oct 23, 2017 28.40 28.40 28.40 28.40 2 +0.00(+0.00%)
Oct 20, 2017 28.40 28.40 28.40 28.40 101 -0.02(-0.07%)
Oct 19, 2017 28.42 28.42 28.42 28.42 1 +0.00(+0.00%)
Oct 18, 2017 28.42 28.42 28.42 28.42 22 +0.00(+0.00%)
Oct 17, 2017 28.42 28.42 28.42 28.42 6 -0.12(-0.43%)
Oct 16, 2017 28.54 28.54 28.54 28.54 0 +0.00(+0.00%)
Oct 13, 2017 28.54 28.54 28.54 28.54 0 +0.00(+0.00%)
Oct 12, 2017 28.54 28.54 28.54 28.54 32 +0.00(+0.00%)
Oct 11, 2017 28.54 28.54 28.54 28.54 0 +0.00(+0.00%)
Oct 10, 2017 28.54 28.54 28.54 28.54 34 +0.00(+0.00%)
Oct 09, 2017 28.54 28.54 28.54 28.54 69 +0.00(+0.00%)
Oct 06, 2017 28.54 28.54 28.54 28.54 535 +0.13(+0.46%)
Oct 05, 2017 28.41 28.41 28.41 28.41 251 +0.29(+1.04%)
Oct 04, 2017 28.12 28.12 28.12 28.12 34 +0.00(+0.00%)
Oct 03, 2017 28.12 28.12 28.12 28.12 1 -0.04(-0.14%)
Oct 02, 2017 28.16 28.16 28.16 28.16 2 +0.00(+0.00%)
Sep 29, 2017 28.16 28.16 28.16 28.16 0 +0.00(+0.00%)
Sep 28, 2017 28.16 28.16 28.16 28.16 130 -0.04(-0.14%)
Sep 27, 2017 28.20 28.20 28.20 28.20 82 +0.42(+1.50%)
Sep 26, 2017 27.78 27.78 27.78 27.78 0 -0.09(-0.31%)
Sep 25, 2017 27.87 27.87 27.87 27.87 0 +0.00(+0.00%)
Sep 22, 2017 27.87 27.87 27.87 27.87 50 +0.00(+0.00%)
Sep 21, 2017 27.87 27.87 27.87 27.87 100 -0.00(-0.01%)
Sep 20, 2017 27.87 27.87 27.87 27.87 107 +0.10(+0.35%)
Sep 19, 2017 27.78 27.78 27.78 27.78 0 +0.00(+0.00%)
Sep 18, 2017 27.78 27.78 27.78 27.78 22 +0.00(+0.00%)
Sep 15, 2017 27.78 27.78 27.78 27.78 73 +0.00(+0.00%)
Sep 14, 2017 27.78 27.78 27.78 27.78 0 +0.00(+0.00%)
Sep 13, 2017 27.78 27.78 27.78 27.78 0 +0.00(+0.00%)
Sep 12, 2017 27.78 27.78 27.78 27.78 0 +0.00(+0.00%)
Sep 11, 2017 27.81 27.81 27.81 27.78 401 +0.33(+1.19%)
Sep 08, 2017 27.45 27.45 27.45 27.45 148 +0.17(+0.62%)
Sep 07, 2017 27.28 27.28 27.28 27.28 0 +0.00(+0.00%)
Sep 06, 2017 27.28 27.28 27.28 27.28 0 +0.00(+0.00%)
Sep 05, 2017 27.28 27.28 27.28 27.28 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.