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 (%)
May 31, 2018 32.35 32.35 32.28 32.34 840 -0.27(-0.82%)
May 30, 2018 32.56 32.65 32.56 32.61 3,963 -0.12(-0.38%)
May 29, 2018 32.73 32.73 32.73 32.73 102 +0.19(+0.58%)
May 25, 2018 32.54 32.54 32.54 0 +0.00(+0.00%)
May 24, 2018 32.54 32.54 32.54 32.54 40 +0.00(+0.00%)
May 23, 2018 32.54 32.54 32.54 32.54 194 -0.05(-0.15%)
May 22, 2018 32.59 32.59 32.59 32.59 114 -0.03(-0.11%)
May 21, 2018 32.62 32.62 32.62 32.62 118 +0.00(+0.00%)
May 18, 2018 32.62 32.62 32.62 32.62 91 +0.00(+0.00%)
May 17, 2018 32.62 32.62 32.62 32.62 310 +0.33(+1.01%)
May 16, 2018 32.30 32.30 32.30 32.30 96 +0.00(+0.00%)
May 15, 2018 32.30 32.30 32.30 32.30 160 -0.09(-0.27%)
May 14, 2018 32.39 32.39 32.39 32.39 30 +0.00(+0.00%)
May 11, 2018 32.39 32.39 32.39 32.39 173 -0.02(-0.07%)
May 10, 2018 32.32 32.41 32.32 32.41 448 -0.02(-0.06%)
May 09, 2018 32.43 32.43 32.43 32.43 21 +0.21(+0.65%)
May 08, 2018 32.22 32.22 32.22 32.22 213 -0.07(-0.22%)
May 07, 2018 32.29 32.29 32.29 32.29 10,000 +0.00(+0.00%)
May 04, 2018 32.30 32.30 32.29 32.29 561 +0.24(+0.75%)
May 03, 2018 32.05 32.05 31.88 32.05 330 +0.17(+0.53%)
May 02, 2018 31.88 31.88 31.88 31.88 93 +0.00(+0.00%)
May 01, 2018 32.13 32.13 31.88 31.88 273 -0.56(-1.73%)
Apr 30, 2018 32.42 32.44 32.38 32.44 12,765 -0.54(-1.64%)
Apr 27, 2018 32.98 32.98 32.98 32.98 66 +0.59(+1.82%)
Apr 26, 2018 32.32 32.39 32.32 32.39 329 +0.05(+0.16%)
Apr 25, 2018 32.34 32.34 32.34 32.34 30 +0.00(+0.00%)
Apr 24, 2018 32.30 32.34 32.24 32.34 19,003 +0.19(+0.58%)
Apr 23, 2018 32.15 32.15 32.15 32.15 600 -0.24(-0.74%)
Apr 20, 2018 32.39 32.39 32.39 32.39 50 +0.00(+0.00%)
Apr 19, 2018 32.35 32.39 32.35 32.39 704 +0.21(+0.65%)
Apr 18, 2018 32.18 32.18 32.18 32.18 0 +0.00(+0.00%)
Apr 17, 2018 31.98 32.18 31.98 32.18 2,670 +0.63(+2.00%)
Apr 16, 2018 31.55 31.55 31.55 31.55 43 -0.72(-2.23%)
Apr 13, 2018 32.27 32.27 32.27 32.27 102 +0.44(+1.38%)
Apr 12, 2018 31.83 31.83 31.83 31.83 0 +0.00(+0.00%)
Apr 11, 2018 31.83 31.83 31.83 31.83 4 +0.00(+0.00%)
Apr 10, 2018 31.83 31.83 31.83 31.83 38 +0.00(+0.00%)
Apr 09, 2018 31.83 31.83 31.83 31.83 0 +0.00(+0.00%)
Apr 06, 2018 31.83 31.83 31.83 31.83 1 +0.43(+1.37%)
Apr 05, 2018 31.40 31.40 31.40 31.40 0 +0.00(+0.00%)
Apr 04, 2018 31.40 31.40 31.40 31.40 253 +0.11(+0.35%)
Apr 03, 2018 31.29 31.29 31.29 31.29 2 +0.00(+0.00%)
Apr 02, 2018 31.29 31.29 31.29 31.29 2 -0.24(-0.78%)
Mar 29, 2018 31.53 31.53 31.53 0 -0.17(-0.52%)
Mar 28, 2018 31.70 31.70 31.70 31.70 4 +0.00(+0.00%)
Mar 27, 2018 31.70 31.70 31.70 31.70 0 +0.00(+0.00%)
Mar 26, 2018 31.70 31.70 31.70 31.70 43 +0.00(+0.00%)
Mar 23, 2018 31.70 31.70 31.70 31.70 539 -0.50(-1.55%)
Mar 22, 2018 32.20 32.20 32.20 32.20 219 -0.07(-0.22%)
Mar 21, 2018 32.27 32.27 32.27 32.27 2 +0.00(+0.00%)
Mar 20, 2018 32.27 32.27 32.27 32.27 4 -0.20(-0.63%)
Mar 19, 2018 32.46 32.54 32.46 32.47 2,540 -0.05(-0.14%)
Mar 16, 2018 32.52 32.52 32.52 32.52 82 -0.26(-0.79%)
Mar 15, 2018 32.78 32.78 32.78 32.78 186 -0.46(-1.38%)
Mar 14, 2018 33.24 33.24 33.24 33.24 97 +0.00(+0.00%)
Mar 13, 2018 33.24 33.24 33.24 33.24 99 +0.00(+0.00%)
Mar 12, 2018 33.24 33.24 33.24 33.24 80 +0.32(+0.97%)
Mar 09, 2018 32.74 32.92 32.74 32.92 510 +0.49(+1.51%)
Mar 08, 2018 32.43 32.43 32.43 32.43 44 +0.00(+0.00%)
Mar 07, 2018 32.43 32.43 32.43 32.43 211 -0.13(-0.40%)
Mar 06, 2018 32.56 32.56 32.56 32.56 149 +0.08(+0.25%)
Mar 05, 2018 32.43 32.48 32.43 32.48 865 +0.23(+0.71%)
Mar 02, 2018 32.18 32.25 32.18 32.25 954 -0.39(-1.20%)
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.