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 (%)
May 31, 2017 28.16 28.16 28.16 28.16 180 -0.01(-0.04%)
May 30, 2017 28.17 28.17 28.17 28.17 0 +0.00(+0.00%)
May 26, 2017 28.17 28.17 28.17 28.17 50 +0.00(+0.00%)
May 25, 2017 28.15 28.17 28.15 28.17 936 +0.55(+2.00%)
May 24, 2017 27.62 27.62 27.62 27.62 3 +0.00(+0.00%)
May 23, 2017 27.62 27.62 27.62 27.62 0 +0.00(+0.00%)
May 22, 2017 27.62 27.62 27.62 27.62 53 +0.00(+0.00%)
May 19, 2017 27.62 27.62 27.62 27.62 23 +0.27(+0.99%)
May 18, 2017 27.35 27.35 27.35 27.35 0 +0.00(+0.00%)
May 17, 2017 27.35 27.35 27.35 27.35 43 -0.65(-2.32%)
May 16, 2017 28.00 28.00 28.00 28.00 18 +0.00(+0.00%)
May 15, 2017 28.06 28.06 28.00 28.00 585 -0.25(-0.88%)
May 12, 2017 28.25 28.25 28.25 28.25 58 +0.00(+0.00%)
May 11, 2017 28.25 28.25 28.25 28.25 1 +0.00(+0.00%)
May 10, 2017 28.25 28.25 28.25 28.25 0 +0.00(+0.00%)
May 09, 2017 28.25 28.25 28.25 28.25 20 +0.00(+0.00%)
May 08, 2017 28.25 28.25 28.25 28.25 5 +0.00(+0.00%)
May 05, 2017 28.25 28.25 28.25 28.25 1 +0.00(+0.00%)
May 04, 2017 28.25 28.25 28.25 28.25 0 +0.00(+0.00%)
May 03, 2017 28.25 28.25 28.25 28.25 0 +0.00(+0.00%)
May 02, 2017 28.25 28.25 28.25 28.25 26 +0.00(+0.00%)
May 01, 2017 28.15 28.25 28.15 28.25 256 +0.53(+1.91%)
Apr 28, 2017 27.72 27.72 27.72 27.72 10 +0.00(+0.00%)
Apr 27, 2017 27.72 27.72 27.72 27.72 20 +0.00(+0.00%)
Apr 26, 2017 27.72 27.72 27.72 27.72 56 +0.00(+0.00%)
Apr 25, 2017 27.72 27.72 27.72 27.72 0 +0.00(+0.00%)
Apr 24, 2017 27.72 27.72 27.72 27.72 0 +0.00(+0.00%)
Apr 21, 2017 27.72 27.72 27.72 27.72 36 +0.00(+0.00%)
Apr 20, 2017 27.72 27.72 27.72 27.72 5 +0.15(+0.54%)
Apr 19, 2017 27.57 27.57 27.57 27.57 200 +0.11(+0.40%)
Apr 18, 2017 27.46 27.46 27.46 27.46 18 +0.06(+0.22%)
Apr 17, 2017 27.40 27.40 27.40 27.40 0 +0.00(+0.00%)
Apr 13, 2017 27.40 27.40 27.40 27.40 0 +0.00(+0.00%)
Apr 12, 2017 27.40 27.40 27.40 27.40 150 -0.22(-0.80%)
Apr 11, 2017 27.62 27.62 27.62 27.62 78 +0.00(+0.00%)
Apr 10, 2017 27.62 27.62 27.62 27.62 150 +0.16(+0.58%)
Apr 07, 2017 27.46 27.46 27.46 27.46 0 +0.00(+0.00%)
Apr 06, 2017 27.46 27.46 27.46 27.46 1 +0.01(+0.04%)
Apr 05, 2017 27.45 27.45 27.45 27.45 0 -0.00(-0.01%)
Apr 04, 2017 27.45 27.45 27.45 27.45 134 -0.14(-0.50%)
Mar 30, 2017 27.59 1 +0.00(+0.00%)
Mar 29, 2017 27.59 27.59 27.59 27.59 108 +0.11(+0.40%)
Mar 28, 2017 27.48 27.48 27.48 27.48 320 +0.69(+2.58%)
Mar 27, 2017 26.79 26.79 26.79 26.79 1 -0.43(-1.58%)
Mar 24, 2017 27.21 27.22 27.21 27.22 300 +0.17(+0.63%)
Mar 23, 2017 27.05 27.05 27.05 27.05 0 +0.00(+0.00%)
Mar 22, 2017 27.05 27.05 27.05 27.05 202 -0.15(-0.54%)
Mar 21, 2017 27.20 27.20 27.20 27.20 362 -0.37(-1.34%)
Mar 20, 2017 27.57 27.57 27.57 27.57 20 +0.00(+0.00%)
Mar 17, 2017 27.58 27.58 27.57 27.57 200 -0.16(-0.59%)
Mar 16, 2017 27.73 27.73 27.73 27.73 1 +0.20(+0.73%)
Mar 15, 2017 27.53 27.53 27.53 27.53 40 +0.00(+0.00%)
Mar 14, 2017 27.53 27.53 27.53 27.53 0 +0.00(+0.00%)
Mar 13, 2017 27.53 27.53 27.53 27.53 2 +0.00(+0.00%)
Mar 10, 2017 27.53 27.53 27.53 27.53 0 +0.00(+0.00%)
Mar 09, 2017 27.53 27.53 27.53 27.53 49 +0.11(+0.40%)
Mar 08, 2017 27.42 27.42 27.42 27.42 100 +0.14(+0.51%)
Mar 07, 2017 27.28 27.28 27.28 27.28 253 -0.06(-0.22%)
Mar 06, 2017 27.34 27.34 27.34 27.34 2,267 -0.30(-1.09%)
Mar 03, 2017 27.64 27.64 27.64 27.64 0 +0.00(+0.00%)
Mar 02, 2017 27.64 27.64 27.64 27.64 200 +0.01(+0.04%)
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.