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 (%)
Jun 30, 2017 27.86 27.86 27.86 27.86 1 +0.00(+0.00%)
Jun 29, 2017 27.86 27.86 27.86 27.86 0 +0.00(+0.00%)
Jun 28, 2017 27.86 27.86 27.86 27.86 30 +0.00(+0.00%)
Jun 27, 2017 27.86 27.86 27.84 27.86 4,272 -0.16(-0.57%)
Jun 26, 2017 28.02 28.02 28.02 28.02 3,571 -0.13(-0.46%)
Jun 23, 2017 28.15 28.15 28.15 28.15 1 +0.00(+0.00%)
Jun 22, 2017 28.15 28.15 28.15 28.15 0 +0.00(+0.00%)
Jun 21, 2017 28.15 28.15 28.15 28.15 18 -0.37(-1.30%)
Jun 20, 2017 28.52 28.52 28.52 28.52 13 +0.43(+1.54%)
Jun 19, 2017 28.09 28.09 28.09 28.09 3 +0.00(+0.00%)
Jun 16, 2017 28.09 28.09 28.09 28.09 1 +0.00(+0.00%)
Jun 15, 2017 28.07 28.09 28.07 28.09 200 -0.08(-0.29%)
Jun 14, 2017 28.17 28.17 28.17 28.17 2 +0.00(+0.00%)
Jun 13, 2017 28.17 28.17 28.17 28.17 50 +0.00(+0.00%)
Jun 12, 2017 28.17 28.17 28.17 28.17 27 +0.00(+0.00%)
Jun 09, 2017 28.12 28.17 28.12 28.17 303 -0.20(-0.70%)
Jun 08, 2017 28.37 28.37 28.37 28.37 1 +0.00(+0.00%)
Jun 07, 2017 28.37 28.37 28.37 28.37 315 -0.29(-1.01%)
Jun 06, 2017 28.66 28.66 28.66 28.66 54 +0.00(+0.00%)
Jun 05, 2017 28.66 28.66 28.66 28.66 25 +0.00(+0.00%)
Jun 02, 2017 28.64 28.66 28.64 28.66 302 +0.50(+1.78%)
Jun 01, 2017 28.16 28.16 28.16 28.16 3 +0.00(+0.00%)
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%)
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.