Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Discretionary Ishares Edge MSCI Multifa (NY: CNDF )

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 (%)
Feb 28, 2017 27.63 27.63 27.63 27.63 3 +0.00(+0.00%)
Feb 27, 2017 27.63 27.63 27.63 27.63 200 +0.09(+0.33%)
Feb 24, 2017 27.54 27.54 27.54 27.54 10 +0.00(+0.00%)
Feb 23, 2017 27.54 27.54 27.54 27.54 0 +0.00(+0.00%)
Feb 22, 2017 27.54 27.54 27.54 27.54 20 +0.00(+0.00%)
Feb 21, 2017 27.72 27.72 27.54 27.54 303 +0.07(+0.25%)
Feb 17, 2017 27.47 27.47 27.47 0 +0.00(+0.00%)
Feb 16, 2017 27.47 27.47 27.47 27.47 146 +0.44(+1.63%)
Feb 15, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Feb 14, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Feb 13, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Feb 10, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Feb 09, 2017 27.03 27.03 26.91 27.03 485 +0.12(+0.44%)
Feb 08, 2017 26.91 26.91 26.91 26.91 65 +0.00(+0.00%)
Feb 07, 2017 26.91 26.91 26.91 26.91 106 +0.14(+0.53%)
Feb 06, 2017 26.77 26.77 26.77 26.77 9 +0.00(+0.00%)
Feb 03, 2017 26.77 26.77 26.77 26.77 214 +0.10(+0.36%)
Feb 02, 2017 26.67 26.67 26.67 26.67 0 +0.00(+0.00%)
Feb 01, 2017 26.67 26.67 26.67 26.67 0 +0.00(+0.00%)
Jan 31, 2017 26.67 26.67 26.67 26.67 0 +0.00(+0.00%)
Jan 30, 2017 26.67 26.67 26.67 26.67 150 +0.09(+0.35%)
Jan 27, 2017 26.58 26.58 26.58 26.58 0 +0.00(+0.00%)
Jan 26, 2017 26.58 26.58 26.58 26.58 0 +0.00(+0.00%)
Jan 25, 2017 26.58 26.58 26.58 26.58 0 +0.00(+0.00%)
Jan 24, 2017 26.58 26.58 26.58 26.58 0 +0.00(+0.00%)
Jan 23, 2017 26.58 26.58 26.58 26.58 200 -0.24(-0.90%)
Jan 20, 2017 26.82 26.82 26.82 26.82 0 +0.00(+0.00%)
Jan 19, 2017 26.82 26.82 26.82 26.82 0 +0.00(+0.00%)
Jan 18, 2017 26.82 26.82 26.82 26.82 0 +0.00(+0.00%)
Jan 17, 2017 26.82 26.82 26.82 26.82 115 +0.17(+0.64%)
Jan 13, 2017 26.65 26.65 26.65 0 +0.00(+0.00%)
Jan 12, 2017 26.65 26.65 26.65 26.65 0 +0.00(+0.00%)
Jan 11, 2017 26.65 26.65 26.65 26.65 0 +0.00(+0.00%)
Jan 10, 2017 26.65 26.65 26.65 26.65 1 -0.02(-0.07%)
Jan 09, 2017 26.67 26.67 26.67 26.67 38 +0.58(+2.22%)
Jan 06, 2017 26.09 26.09 26.09 26.09 0 +0.00(+0.00%)
Jan 05, 2017 26.09 26.09 26.09 26.09 0 +0.00(+0.00%)
Jan 04, 2017 26.09 26.09 26.09 26.09 0 +0.00(+0.00%)
Jan 03, 2017 26.09 26.09 26.09 26.09 305 -0.45(-1.70%)
Dec 30, 2016 26.54 26.54 26.54 0 +0.00(+0.00%)
Dec 29, 2016 26.54 26.54 26.54 26.54 0 +0.00(+0.00%)
Dec 28, 2016 26.54 26.54 26.54 26.54 0 +0.00(+0.00%)
Dec 27, 2016 26.51 26.54 26.51 26.54 1,350 +0.07(+0.26%)
Dec 23, 2016 26.47 26.47 26.47 0 -0.50(-1.85%)
Dec 22, 2016 26.97 26.97 26.97 26.97 0 -0.12(-0.44%)
Dec 21, 2016 27.07 27.09 27.07 27.09 1,950 +0.04(+0.15%)
Dec 20, 2016 27.05 27.05 27.05 27.05 0 +0.00(+0.00%)
Dec 19, 2016 27.05 27.05 27.05 27.05 0 +0.00(+0.00%)
Dec 16, 2016 27.10 27.10 27.05 27.05 200 +0.68(+2.59%)
Dec 15, 2016 26.37 26.37 26.37 26.37 0 +0.00(+0.00%)
Dec 14, 2016 26.37 26.37 26.37 26.37 0 +0.00(+0.00%)
Dec 13, 2016 26.37 26.37 26.37 26.37 0 +0.00(+0.00%)
Dec 12, 2016 26.37 26.37 26.37 26.37 0 +0.00(+0.00%)
Dec 09, 2016 26.37 26.37 26.37 26.37 0 +0.00(+0.00%)
Dec 08, 2016 26.37 26.37 26.37 26.37 0 +0.00(+0.00%)
Dec 07, 2016 26.37 26.37 26.37 26.37 0 +0.00(+0.00%)
Dec 06, 2016 26.37 26.37 26.37 26.37 0 +0.00(+0.00%)
Dec 05, 2016 26.37 26.37 26.37 26.37 1 +0.00(+0.00%)
Dec 02, 2016 26.37 26.37 26.37 26.37 101 -0.33(-1.25%)
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.