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

Consumer Staples Ishares Edge MSCI Multifactor E (NY: CNSF )

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 (%)
Dec 29, 2017 26.47 26.47 26.47 0 +0.01(+0.04%)
Dec 28, 2017 26.46 26.46 26.46 26.46 32 +0.00(+0.00%)
Dec 27, 2017 26.44 26.46 26.44 26.46 634 -0.01(-0.04%)
Dec 26, 2017 26.43 26.47 26.43 26.47 448 +0.08(+0.30%)
Dec 22, 2017 26.51 26.51 26.37 26.39 3,042 -0.04(-0.15%)
Dec 21, 2017 26.43 26.43 26.43 26.43 75 -0.17(-0.64%)
Dec 20, 2017 26.60 26.60 26.60 26.60 1 +0.00(+0.00%)
Dec 19, 2017 26.60 26.60 26.60 26.60 235 +0.07(+0.26%)
Dec 18, 2017 26.43 26.53 26.43 26.53 675 +0.21(+0.80%)
Dec 15, 2017 26.32 26.32 26.32 26.32 0 +0.00(+0.00%)
Dec 14, 2017 26.29 26.32 26.29 26.32 920 -0.06(-0.23%)
Dec 13, 2017 26.31 26.40 26.31 26.38 533 +0.13(+0.51%)
Dec 12, 2017 26.25 26.25 26.25 26.25 3 +0.00(+0.00%)
Dec 11, 2017 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Dec 08, 2017 26.41 26.41 26.25 26.25 1,100 -0.02(-0.09%)
Dec 07, 2017 26.27 26.27 26.27 26.27 1,473 +0.21(+0.80%)
Dec 06, 2017 26.06 26.06 26.06 26.06 181 +0.00(+0.00%)
Dec 05, 2017 26.06 26.06 26.06 26.06 2 +0.00(+0.00%)
Dec 04, 2017 26.06 26.06 26.06 26.06 78 +0.00(+0.00%)
Dec 01, 2017 25.91 26.08 25.91 26.06 22,582 -0.05(-0.19%)
Nov 30, 2017 25.95 26.11 25.95 26.11 939 +0.74(+2.93%)
Nov 29, 2017 25.37 25.37 25.37 25.37 0 +0.00(+0.00%)
Nov 28, 2017 25.37 25.37 25.37 25.37 229 +0.02(+0.07%)
Nov 27, 2017 25.35 25.35 25.35 25.35 870 +0.02(+0.08%)
Nov 24, 2017 25.33 25.33 25.33 25.33 95 +0.00(+0.00%)
Nov 22, 2017 25.33 25.33 25.33 25.33 1 +0.00(+0.00%)
Nov 21, 2017 25.33 25.33 25.33 25.33 1 +0.00(+0.00%)
Nov 20, 2017 25.33 25.33 25.33 25.33 400 -0.03(-0.13%)
Nov 17, 2017 25.36 25.36 25.36 25.36 195 +0.00(+0.01%)
Nov 16, 2017 25.13 25.36 25.13 25.36 550 +0.39(+1.56%)
Nov 15, 2017 24.97 24.97 24.97 24.97 100 -0.02(-0.08%)
Nov 14, 2017 24.99 24.99 24.99 24.99 0 +0.00(+0.00%)
Nov 13, 2017 24.99 24.99 24.99 24.99 135 +0.71(+2.92%)
Nov 10, 2017 24.28 24.28 24.28 24.28 0 +0.00(+0.00%)
Nov 09, 2017 24.28 24.28 24.28 24.28 0 +0.00(+0.00%)
Nov 08, 2017 24.28 24.28 24.28 24.28 0 +0.00(+0.00%)
Nov 07, 2017 24.28 24.28 24.28 24.28 0 +0.00(+0.00%)
Nov 06, 2017 24.28 24.28 24.28 24.28 2,000 -0.07(-0.29%)
Nov 03, 2017 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Nov 02, 2017 24.35 24.35 24.35 24.35 38 +0.00(+0.00%)
Nov 01, 2017 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Oct 31, 2017 24.35 24.35 24.35 24.35 1 +0.00(+0.00%)
Oct 30, 2017 24.61 24.61 24.35 24.35 375 -0.40(-1.62%)
Oct 27, 2017 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Oct 26, 2017 24.75 24.75 24.75 24.75 82 +0.00(+0.00%)
Oct 25, 2017 25.04 25.04 24.75 24.75 269 -0.12(-0.48%)
Oct 24, 2017 24.87 24.87 24.87 24.87 201 -0.11(-0.44%)
Oct 23, 2017 24.98 24.98 24.98 24.98 100 +0.00(+0.00%)
Oct 20, 2017 24.98 24.98 24.98 24.98 1 +0.00(+0.00%)
Oct 19, 2017 24.94 24.98 24.94 24.98 203 -0.26(-1.03%)
Oct 18, 2017 25.24 25.24 25.24 25.24 0 +0.00(+0.00%)
Oct 17, 2017 25.24 25.24 25.24 25.24 49 +0.00(+0.00%)
Oct 16, 2017 25.24 25.24 25.24 25.24 0 +0.00(+0.00%)
Oct 13, 2017 25.24 25.24 25.24 25.24 100 +0.15(+0.62%)
Oct 12, 2017 25.09 25.09 25.09 25.09 203 +0.09(+0.34%)
Oct 11, 2017 25.00 25.01 25.00 25.00 850 +0.09(+0.36%)
Oct 10, 2017 24.91 24.91 24.91 24.91 1 +0.19(+0.77%)
Oct 09, 2017 24.72 24.73 24.72 24.72 801 -0.28(-1.12%)
Oct 06, 2017 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Oct 05, 2017 25.02 25.02 24.98 25.00 400 +0.36(+1.46%)
Oct 04, 2017 24.64 24.64 24.64 24.64 0 +0.00(+0.00%)
Oct 03, 2017 24.64 24.64 24.64 24.64 1 +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.