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 (%)
Aug 15, 2018 25.33 25.33 25.33 0 +0.21(+0.84%)
Aug 14, 2018 25.12 25.12 25.12 25.12 0 +0.00(+0.00%)
Aug 13, 2018 25.12 25.12 25.12 25.12 271 +0.00(+0.00%)
Aug 10, 2018 25.12 25.12 25.12 25.12 0 -0.00(-0.00%)
Aug 09, 2018 25.12 25.12 25.12 25.12 0 +0.00(+0.00%)
Aug 08, 2018 25.12 25.12 25.12 25.12 0 +0.00(+0.00%)
Aug 07, 2018 25.12 25.12 25.12 25.12 0 +0.00(+0.00%)
Aug 06, 2018 25.12 25.12 25.12 25.12 0 +0.00(+0.00%)
Aug 03, 2018 25.12 25.12 25.12 25.12 0 -0.00(-0.00%)
Aug 02, 2018 25.12 25.12 25.12 25.12 0 +0.00(+0.00%)
Aug 01, 2018 25.12 25.12 25.12 25.12 0 +0.00(+0.00%)
Jul 31, 2018 25.12 25.12 25.12 25.12 0 +0.00(+0.00%)
Jul 30, 2018 25.12 25.12 25.12 25.12 0 +0.00(+0.00%)
Jul 27, 2018 25.12 25.12 25.12 25.12 200 -0.04(-0.17%)
Jul 26, 2018 25.16 25.16 25.16 25.16 469 +0.33(+1.34%)
Jul 25, 2018 24.83 24.83 24.83 24.83 0 +0.00(+0.00%)
Jul 24, 2018 24.83 24.83 24.83 24.83 0 +0.00(+0.00%)
Jul 23, 2018 24.83 24.83 24.83 24.83 0 +0.00(+0.00%)
Jul 20, 2018 24.84 24.84 24.83 24.83 450 -0.15(-0.60%)
Jul 19, 2018 24.98 24.98 24.98 24.98 0 +0.00(+0.00%)
Jul 18, 2018 24.98 24.98 24.98 24.98 0 +0.00(+0.00%)
Jul 17, 2018 24.98 24.98 24.98 24.98 350 +0.14(+0.56%)
Jul 16, 2018 24.84 24.84 24.84 24.84 1 +0.00(+0.00%)
Jul 13, 2018 24.84 24.84 24.84 24.84 0 +0.00(+0.00%)
Jul 12, 2018 24.84 24.84 24.84 24.84 0 +0.00(+0.00%)
Jul 11, 2018 24.84 24.84 24.84 24.84 0 +0.00(+0.00%)
Jul 10, 2018 24.66 24.84 24.66 24.84 937 +0.04(+0.14%)
Jul 09, 2018 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Jul 06, 2018 24.80 24.80 24.80 24.80 200 +0.25(+1.00%)
Jul 05, 2018 24.56 24.56 24.56 24.56 10 +0.00(+0.00%)
Jul 03, 2018 24.56 24.56 24.56 0 +0.00(+0.00%)
Jul 02, 2018 24.56 24.56 24.56 24.56 15 +0.00(+0.00%)
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%)
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.