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 (%)
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%)
Apr 02, 2018 24.48 24.51 24.48 24.48 1,002 -0.34(-1.37%)
Mar 29, 2018 24.82 24.82 24.82 0 +0.00(+0.00%)
Mar 28, 2018 24.73 24.82 24.73 24.82 449 +0.44(+1.80%)
Mar 27, 2018 24.38 24.38 24.38 24.38 0 +0.00(+0.00%)
Mar 26, 2018 24.38 24.38 24.38 24.38 27 -0.04(-0.16%)
Mar 23, 2018 24.42 24.42 24.42 24.42 497 -0.18(-0.73%)
Mar 22, 2018 24.60 24.60 24.60 24.60 201 -0.67(-2.67%)
Mar 21, 2018 25.27 25.27 25.27 25.27 0 +0.00(+0.00%)
Mar 20, 2018 25.27 25.27 25.27 25.27 1 +0.00(+0.00%)
Mar 19, 2018 25.27 25.27 25.27 25.27 40 +0.00(+0.00%)
Mar 16, 2018 25.27 25.28 25.26 25.27 1,205 -0.41(-1.58%)
Mar 15, 2018 25.68 25.68 25.68 25.68 0 +0.00(+0.00%)
Mar 14, 2018 25.68 25.68 25.68 25.68 0 +0.00(+0.00%)
Mar 13, 2018 25.68 25.68 25.68 25.68 116 +0.35(+1.38%)
Mar 12, 2018 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
Mar 09, 2018 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
Mar 08, 2018 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
Mar 07, 2018 25.40 25.33 1,971 +0.24(+0.96%)
Mar 06, 2018 25.09 25.09 25.09 25.09 0 +0.00(+0.00%)
Mar 05, 2018 25.09 25.09 25.09 25.09 0 +0.00(+0.00%)
Mar 02, 2018 25.09 25.09 25.09 25.09 200 +0.09(+0.36%)
Mar 01, 2018 25.17 25.20 25.00 25.00 1,882 -0.33(-1.30%)
Feb 28, 2018 25.33 25.33 25.33 25.33 100 -0.04(-0.16%)
Feb 27, 2018 25.37 25.37 25.37 25.37 1 +0.00(+0.00%)
Feb 26, 2018 25.37 25.37 25.37 25.37 0 +0.00(+0.00%)
Feb 23, 2018 25.37 25.37 25.37 25.37 199 +0.02(+0.08%)
Feb 22, 2018 25.35 25.35 25.35 25.35 0 +0.00(+0.00%)
Feb 21, 2018 25.35 25.35 25.35 25.35 205 -0.23(-0.90%)
Feb 20, 2018 25.58 25.58 25.58 25.58 100 -0.48(-1.84%)
Feb 16, 2018 26.06 26.06 26.06 0 +0.50(+1.97%)
Feb 15, 2018 25.56 25.56 25.56 25.56 81 +0.00(+0.00%)
Feb 14, 2018 25.56 25.56 25.56 25.56 0 +0.00(+0.00%)
Feb 13, 2018 25.56 25.56 25.56 25.56 25 +0.00(+0.00%)
Feb 12, 2018 25.56 25.56 25.56 25.56 100 +0.61(+2.45%)
Feb 09, 2018 25.30 25.30 24.95 24.95 1,166 -0.66(-2.59%)
Feb 08, 2018 25.61 25.61 25.61 25.61 205 -0.30(-1.16%)
Feb 07, 2018 25.91 25.91 25.91 25.91 65 +0.00(+0.00%)
Feb 06, 2018 25.91 25.91 25.91 25.91 143 -0.20(-0.76%)
Feb 05, 2018 26.19 26.19 26.11 26.11 900 -0.39(-1.48%)
Feb 02, 2018 26.50 26.50 26.50 26.50 597 -0.68(-2.49%)
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.