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 (%)
Mar 30, 2017 25.61 25.61 25.61 0 +0.00(+0.00%)
Mar 29, 2017 25.61 25.61 25.61 25.61 3 +0.00(+0.00%)
Mar 28, 2017 25.61 25.61 25.61 25.61 0 +0.00(+0.00%)
Mar 27, 2017 25.61 25.61 25.61 25.61 0 +0.00(+0.00%)
Mar 24, 2017 25.61 25.61 25.61 25.61 0 -0.13(-0.50%)
Mar 23, 2017 25.74 25.74 25.74 25.74 0 +0.00(+0.00%)
Mar 22, 2017 25.74 25.74 25.74 25.74 0 +0.00(+0.00%)
Mar 21, 2017 25.74 25.74 25.74 25.74 0 +0.00(+0.00%)
Mar 20, 2017 25.74 25.74 25.74 25.74 25 +0.00(+0.00%)
Mar 17, 2017 25.72 25.74 25.72 25.74 480 +0.28(+1.09%)
Mar 16, 2017 25.46 25.46 25.46 25.46 0 +0.00(+0.00%)
Mar 15, 2017 25.46 25.46 25.46 25.46 40 +0.00(+0.00%)
Mar 14, 2017 25.46 25.46 25.46 25.46 0 +0.00(+0.00%)
Mar 13, 2017 25.46 25.46 25.46 25.46 0 +0.00(+0.00%)
Mar 10, 2017 25.46 25.46 25.46 25.46 0 +0.00(+0.00%)
Mar 09, 2017 25.46 25.46 25.46 25.46 0 +0.00(+0.00%)
Mar 08, 2017 25.46 25.46 25.46 25.46 0 +0.00(+0.00%)
Mar 07, 2017 25.46 25.46 25.46 25.46 0 +0.00(+0.00%)
Mar 06, 2017 25.46 25.46 25.46 25.46 0 +0.00(+0.00%)
Mar 03, 2017 25.46 25.46 25.46 25.46 0 +0.00(+0.00%)
Mar 02, 2017 25.46 25.46 25.46 25.46 18 +0.00(+0.00%)
Mar 01, 2017 25.46 25.46 25.46 25.46 0 +0.00(+0.00%)
Feb 28, 2017 25.46 25.46 25.46 25.46 0 +0.00(+0.00%)
Feb 27, 2017 25.46 25.46 25.46 25.46 0 +0.00(+0.00%)
Feb 24, 2017 25.46 25.46 25.46 25.46 1 +0.23(+0.91%)
Feb 23, 2017 25.23 25.23 25.23 25.23 0 +0.00(+0.00%)
Feb 22, 2017 25.23 25.23 25.23 25.23 25 +0.00(+0.00%)
Feb 21, 2017 25.23 25.23 25.23 25.23 0 +0.00(+0.00%)
Feb 17, 2017 25.23 25.23 25.23 0 +0.00(+0.00%)
Feb 16, 2017 25.27 25.27 25.23 25.23 200 +0.44(+1.77%)
Feb 15, 2017 24.79 24.79 24.79 24.79 19 +0.00(+0.00%)
Feb 14, 2017 24.79 24.79 24.79 24.79 0 +0.00(+0.00%)
Feb 13, 2017 24.79 24.79 24.79 24.79 0 +0.00(+0.00%)
Feb 10, 2017 24.79 24.79 24.79 24.79 0 +0.00(+0.00%)
Feb 09, 2017 24.79 24.79 24.79 24.79 4 +0.00(+0.00%)
Feb 08, 2017 24.79 24.79 24.79 24.79 0 +0.00(+0.00%)
Feb 07, 2017 24.79 24.79 24.79 24.79 750 +0.01(+0.04%)
Feb 06, 2017 24.78 24.78 24.78 24.78 165 +0.32(+1.29%)
Feb 03, 2017 24.46 24.46 24.46 24.46 0 +0.00(+0.00%)
Feb 02, 2017 24.46 24.46 24.46 24.46 0 +0.00(+0.00%)
Feb 01, 2017 24.46 24.46 24.46 24.46 0 +0.00(+0.00%)
Jan 31, 2017 24.46 24.46 24.46 24.46 0 +0.00(+0.00%)
Jan 30, 2017 24.46 24.46 24.46 24.46 0 +0.00(+0.00%)
Jan 27, 2017 24.46 24.46 24.46 24.46 100 -0.18(-0.75%)
Jan 26, 2017 24.65 24.65 24.65 24.65 350 +0.20(+0.82%)
Jan 25, 2017 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 24, 2017 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 23, 2017 24.45 24.45 24.45 24.45 1,100 +0.27(+1.12%)
Jan 20, 2017 24.18 24.18 24.18 24.18 0 +0.00(+0.00%)
Jan 19, 2017 24.18 24.18 24.18 24.18 60 +0.00(+0.00%)
Jan 18, 2017 24.18 24.18 24.18 24.18 0 +0.00(+0.00%)
Jan 17, 2017 24.18 24.18 24.18 24.18 0 +0.00(+0.00%)
Jan 13, 2017 24.18 24.18 24.18 0 +0.00(+0.00%)
Jan 12, 2017 24.18 24.18 24.18 24.18 0 +0.00(+0.00%)
Jan 11, 2017 24.18 24.18 24.18 24.18 0 +0.00(+0.00%)
Jan 10, 2017 24.18 24.18 24.18 24.18 0 +0.00(+0.00%)
Jan 09, 2017 24.18 24.18 24.18 24.18 200 -0.15(-0.62%)
Jan 06, 2017 24.33 24.33 24.33 24.33 1 +0.00(+0.00%)
Jan 05, 2017 24.33 24.33 24.33 24.33 0 +0.00(+0.00%)
Jan 04, 2017 24.33 24.33 24.33 24.33 133 +0.09(+0.38%)
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.