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 (%)
Jul 31, 2017 25.65 25.65 25.65 25.65 100 +0.16(+0.65%)
Jul 28, 2017 25.49 25.49 25.49 25.49 100 +0.48(+1.90%)
Jul 27, 2017 25.01 25.01 25.01 25.01 0 +0.00(+0.00%)
Jul 26, 2017 25.01 25.01 25.01 25.01 0 +0.00(+0.00%)
Jul 25, 2017 25.01 25.01 25.01 25.01 0 +0.00(+0.00%)
Jul 24, 2017 25.01 25.01 25.01 25.01 0 +0.00(+0.00%)
Jul 21, 2017 25.01 25.01 25.01 25.01 0 +0.00(+0.00%)
Jul 20, 2017 25.01 25.01 25.01 25.01 0 +0.00(+0.00%)
Jul 19, 2017 25.01 25.01 25.01 25.01 0 +0.00(+0.00%)
Jul 18, 2017 25.01 25.01 25.01 25.01 20 +0.00(+0.00%)
Jul 17, 2017 25.01 25.01 25.01 25.01 8 -0.07(-0.30%)
Jul 14, 2017 25.09 25.09 25.09 25.09 300 +0.07(+0.26%)
Jul 13, 2017 25.02 25.02 25.02 25.02 0 +0.00(+0.00%)
Jul 12, 2017 25.02 25.02 25.02 25.02 3 -0.14(-0.56%)
Jul 11, 2017 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Jul 10, 2017 25.16 25.16 25.16 25.16 46 +0.12(+0.47%)
Jul 07, 2017 25.06 25.06 25.04 25.04 330 -0.02(-0.07%)
Jul 06, 2017 25.06 25.06 25.06 25.06 102 +0.00(+0.00%)
Jul 05, 2017 25.06 25.06 25.06 25.06 1 -0.38(-1.50%)
Jul 03, 2017 25.44 25.44 25.44 25.44 3 +0.00(+0.00%)
Jun 30, 2017 25.44 25.44 25.44 25.44 6 +0.00(+0.00%)
Jun 29, 2017 25.44 25.44 25.44 25.44 0 +0.00(+0.00%)
Jun 28, 2017 25.44 25.44 25.44 25.44 0 +0.00(+0.00%)
Jun 27, 2017 25.44 25.44 25.44 25.44 0 -0.15(-0.58%)
Jun 26, 2017 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Jun 23, 2017 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Jun 22, 2017 25.64 25.68 25.59 25.59 810 -0.11(-0.43%)
Jun 21, 2017 25.70 25.70 25.70 25.70 0 +0.00(+0.00%)
Jun 20, 2017 25.70 25.70 25.70 25.70 0 +0.00(+0.00%)
Jun 19, 2017 25.70 25.70 25.70 25.70 0 +0.00(+0.00%)
Jun 16, 2017 25.70 25.70 25.70 25.70 1,007 -0.27(-1.04%)
Jun 15, 2017 25.97 25.97 25.97 25.97 4 +0.00(+0.00%)
Jun 14, 2017 25.97 25.97 25.97 25.97 0 +0.00(+0.00%)
Jun 13, 2017 25.97 25.97 25.97 25.97 0 +0.00(+0.00%)
Jun 12, 2017 25.97 25.97 25.97 25.97 0 +0.00(+0.00%)
Jun 09, 2017 25.97 25.97 25.97 25.97 4 +0.00(+0.00%)
Jun 08, 2017 25.97 25.97 25.97 25.97 0 +0.00(+0.00%)
Jun 07, 2017 25.97 25.97 25.97 25.97 3 +0.00(+0.00%)
Jun 06, 2017 25.97 25.97 25.97 25.97 0 +0.00(+0.00%)
Jun 05, 2017 25.97 25.97 25.97 25.97 0 +0.00(+0.00%)
Jun 02, 2017 25.97 25.97 25.97 25.97 51 +0.00(+0.00%)
Jun 01, 2017 25.97 25.97 25.97 25.97 0 +0.00(+0.00%)
May 31, 2017 26.06 26.06 25.97 25.97 448 +0.04(+0.15%)
May 30, 2017 25.93 25.93 25.93 25.93 0 +0.00(+0.00%)
May 26, 2017 25.93 25.93 25.93 25.93 966 +0.01(+0.02%)
May 25, 2017 25.82 25.92 25.82 25.92 897 +0.56(+2.22%)
May 24, 2017 25.36 25.36 25.36 25.36 0 +0.00(+0.00%)
May 23, 2017 25.36 25.36 25.36 25.36 0 +0.00(+0.00%)
May 22, 2017 25.36 25.36 25.36 25.36 0 +0.00(+0.00%)
May 19, 2017 25.35 25.41 25.35 25.36 802 +0.14(+0.56%)
May 18, 2017 25.22 25.22 25.22 25.22 747 -0.29(-1.14%)
May 17, 2017 25.51 25.51 25.51 25.51 68 +0.00(+0.00%)
May 16, 2017 25.51 25.51 25.51 25.51 50 +0.16(+0.63%)
May 15, 2017 25.38 25.38 25.35 25.35 493 +0.09(+0.34%)
May 12, 2017 25.26 25.26 25.26 25.26 200 -0.08(-0.30%)
May 11, 2017 25.45 25.45 25.25 25.34 3,256 -0.17(-0.67%)
May 10, 2017 25.51 25.51 25.51 25.51 0 +0.00(+0.00%)
May 09, 2017 25.51 25.51 25.51 25.51 2 +0.00(+0.00%)
May 08, 2017 25.51 25.51 25.51 25.51 200 -0.02(-0.08%)
May 05, 2017 25.53 25.53 25.53 25.53 0 +0.00(+0.00%)
May 04, 2017 25.53 25.53 25.53 25.53 0 +0.00(+0.00%)
May 03, 2017 25.53 25.53 25.53 25.53 10 +0.00(+0.00%)
May 02, 2017 25.53 25.53 25.53 25.53 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.