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 (%)
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%)
May 01, 2017 25.53 25.53 25.53 25.53 121 -0.12(-0.48%)
Apr 28, 2017 25.65 25.65 25.65 25.65 0 +0.00(+0.00%)
Apr 27, 2017 25.65 25.65 25.65 25.65 0 +0.00(+0.00%)
Apr 26, 2017 25.65 25.65 25.65 25.65 200 -0.11(-0.45%)
Apr 25, 2017 25.77 25.77 25.77 25.77 0 +0.00(+0.00%)
Apr 24, 2017 25.77 25.77 25.77 25.77 200 +0.18(+0.70%)
Apr 21, 2017 25.59 25.59 25.59 25.59 100 +0.09(+0.35%)
Apr 20, 2017 25.50 25.50 25.50 25.50 80 +0.00(+0.00%)
Apr 19, 2017 25.50 25.50 25.50 25.50 1 +0.00(+0.00%)
Apr 18, 2017 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Apr 17, 2017 25.50 25.50 25.50 25.50 156 +0.10(+0.39%)
Apr 13, 2017 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
Apr 12, 2017 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
Apr 11, 2017 25.40 25.40 25.40 25.40 62 +0.00(+0.00%)
Apr 10, 2017 25.40 25.40 25.40 25.40 117 -0.10(-0.39%)
Apr 07, 2017 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Apr 06, 2017 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Apr 05, 2017 25.50 25.50 25.50 25.50 11 -0.11(-0.42%)
Mar 30, 2017 25.61 25.61 25.61 0 +0.00(+0.00%)
Mar 29, 2017 25.61 25.61 25.61 25.61 3 +0.00(+0.00%)
Mar 28, 2017 25.61 25.61 25.61 25.61 0 +0.00(+0.00%)
Mar 27, 2017 25.61 25.61 25.61 25.61 0 +0.00(+0.00%)
Mar 24, 2017 25.61 25.61 25.61 25.61 0 -0.13(-0.50%)
Mar 23, 2017 25.74 25.74 25.74 25.74 0 +0.00(+0.00%)
Mar 22, 2017 25.74 25.74 25.74 25.74 0 +0.00(+0.00%)
Mar 21, 2017 25.74 25.74 25.74 25.74 0 +0.00(+0.00%)
Mar 20, 2017 25.74 25.74 25.74 25.74 25 +0.00(+0.00%)
Mar 17, 2017 25.72 25.74 25.72 25.74 480 +0.28(+1.09%)
Mar 16, 2017 25.46 25.46 25.46 25.46 0 +0.00(+0.00%)
Mar 15, 2017 25.46 25.46 25.46 25.46 40 +0.00(+0.00%)
Mar 14, 2017 25.46 25.46 25.46 25.46 0 +0.00(+0.00%)
Mar 13, 2017 25.46 25.46 25.46 25.46 0 +0.00(+0.00%)
Mar 10, 2017 25.46 25.46 25.46 25.46 0 +0.00(+0.00%)
Mar 09, 2017 25.46 25.46 25.46 25.46 0 +0.00(+0.00%)
Mar 08, 2017 25.46 25.46 25.46 25.46 0 +0.00(+0.00%)
Mar 07, 2017 25.46 25.46 25.46 25.46 0 +0.00(+0.00%)
Mar 06, 2017 25.46 25.46 25.46 25.46 0 +0.00(+0.00%)
Mar 03, 2017 25.46 25.46 25.46 25.46 0 +0.00(+0.00%)
Mar 02, 2017 25.46 25.46 25.46 25.46 18 +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.