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 (%)
Jun 29, 2018 24.56 24.56 24.56 24.56 0 +0.00(+0.00%)
Jun 28, 2018 24.56 24.56 24.56 24.56 33 +0.13(+0.53%)
Jun 27, 2018 24.43 24.43 24.43 24.43 4 -0.12(-0.49%)
Jun 26, 2018 24.55 24.55 24.55 24.55 950 -0.24(-0.97%)
Jun 25, 2018 24.79 24.79 24.79 24.79 128 +0.43(+1.75%)
Jun 22, 2018 24.36 24.36 24.36 24.36 0 +0.00(+0.00%)
Jun 21, 2018 24.36 24.36 24.36 24.36 8 +0.00(+0.00%)
Jun 20, 2018 24.36 24.36 24.36 24.36 500 -0.04(-0.14%)
Jun 19, 2018 24.40 24.40 24.40 24.40 378 +0.06(+0.25%)
Jun 18, 2018 24.34 24.34 24.34 24.34 500 -0.13(-0.54%)
Jun 15, 2018 24.50 24.50 24.47 24.47 300 +0.18(+0.76%)
Jun 14, 2018 24.29 24.29 24.29 24.29 0 +0.00(+0.00%)
Jun 13, 2018 24.34 24.34 24.29 24.29 4,200 +0.79(+3.34%)
Jun 12, 2018 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Jun 11, 2018 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Jun 08, 2018 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Jun 07, 2018 23.50 23.50 23.50 23.50 1 -0.04(-0.17%)
Jun 06, 2018 23.54 23.54 23.54 23.54 337 -0.13(-0.55%)
Jun 05, 2018 23.67 23.67 23.67 23.67 0 +0.00(+0.00%)
Jun 04, 2018 23.67 23.67 23.67 23.67 0 +0.00(+0.00%)
Jun 01, 2018 23.67 23.67 23.67 23.67 25 +0.00(+0.00%)
May 31, 2018 23.67 23.67 23.67 23.67 60 +0.00(+0.00%)
May 30, 2018 23.67 23.67 23.67 23.67 19 +0.09(+0.37%)
May 29, 2018 23.58 23.58 23.58 23.58 15 +0.00(+0.00%)
May 25, 2018 23.58 23.58 23.58 0 +0.00(+0.00%)
May 24, 2018 23.58 23.58 23.58 23.58 0 +0.00(+0.00%)
May 23, 2018 23.58 23.58 23.58 23.58 0 +0.00(+0.00%)
May 22, 2018 23.58 23.58 23.58 23.58 0 +0.00(+0.00%)
May 21, 2018 23.58 23.58 23.58 23.58 0 +0.00(+0.00%)
May 18, 2018 23.58 23.58 23.58 23.58 0 +0.00(+0.00%)
May 17, 2018 23.58 23.58 23.58 23.58 0 +0.00(+0.00%)
May 16, 2018 23.58 23.58 23.58 23.58 0 +0.00(+0.00%)
May 15, 2018 23.56 23.58 23.56 23.58 1,650 -0.11(-0.46%)
May 14, 2018 23.68 23.69 23.68 23.69 1,210 +0.32(+1.38%)
May 11, 2018 23.37 23.37 23.37 23.37 6 +0.00(+0.00%)
May 10, 2018 23.37 23.37 23.37 23.37 0 +0.00(+0.00%)
May 09, 2018 23.37 23.37 23.37 23.37 364 +0.00(+0.00%)
May 08, 2018 23.37 23.37 23.37 23.37 112 -0.28(-1.20%)
May 07, 2018 23.65 23.65 23.65 23.65 41 +0.00(+0.00%)
May 04, 2018 23.65 23.65 23.65 23.65 100 +0.10(+0.45%)
May 03, 2018 23.55 23.55 23.55 23.55 36 -0.45(-1.87%)
May 02, 2018 24.00 24.00 24.00 24.00 1 +0.00(+0.00%)
May 01, 2018 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Apr 30, 2018 24.00 24.00 24.00 24.00 69 +0.00(+0.00%)
Apr 27, 2018 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Apr 26, 2018 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Apr 25, 2018 23.98 24.00 23.76 24.00 1,067 -0.36(-1.46%)
Apr 24, 2018 24.36 24.36 24.36 24.36 0 +0.00(+0.00%)
Apr 23, 2018 24.36 24.36 24.36 24.36 0 +0.00(+0.00%)
Apr 20, 2018 24.36 24.36 24.36 24.36 1 +0.00(+0.00%)
Apr 19, 2018 24.36 24.36 24.36 24.36 250 -0.89(-3.51%)
Apr 18, 2018 25.24 25.24 25.24 25.24 0 +0.00(+0.00%)
Apr 17, 2018 25.24 25.24 25.24 25.24 0 +0.00(+0.00%)
Apr 16, 2018 25.24 25.24 25.24 25.24 160 +0.37(+1.50%)
Apr 13, 2018 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
Apr 12, 2018 25.09 25.09 24.87 24.87 300 +0.39(+1.59%)
Apr 11, 2018 24.48 24.48 24.48 24.48 0 +0.00(+0.00%)
Apr 10, 2018 24.48 24.48 24.48 24.48 0 +0.00(+0.00%)
Apr 09, 2018 24.48 24.48 24.48 24.48 0 +0.00(+0.00%)
Apr 06, 2018 24.48 24.48 24.48 24.48 0 +0.00(+0.00%)
Apr 05, 2018 24.48 24.48 24.48 24.48 0 +0.00(+0.00%)
Apr 04, 2018 24.48 24.48 24.48 24.48 0 +0.00(+0.00%)
Apr 03, 2018 24.48 24.48 24.48 24.48 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.