iShares Edge MSCI Mltfct ... (CNDF)
CBOE: CNDF
· Real-Time Price · USD
34.34
0.00 (0.00%)
At close: Aug 15, 2018, 9:53 PM
CNDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2018 | 34.70 | 34.70 | 34.34 | 34.34 | 34.34 | -0.75% | 592 |
| Aug 14, 2018 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.00% | 175 |
| Aug 13, 2018 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.75% | 305 |
| Aug 10, 2018 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.00% | 105 |
| Aug 9, 2018 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.00% | 123 |
| Aug 8, 2018 | 34.72 | 34.86 | 34.72 | 34.86 | 34.86 | 1.78% | 730 |
| Aug 7, 2018 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.00% | 129 |
| Aug 6, 2018 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.00% | 108 |
| Aug 3, 2018 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.59% | 321 |
| Aug 2, 2018 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.98% | 241 |
| Aug 1, 2018 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -1.17% | 500 |
| Jul 31, 2018 | 34.32 | 34.32 | 33.97 | 34.12 | 34.12 | 0.65% | 602 |
| Jul 30, 2018 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -0.53% | 500 |
| Jul 27, 2018 | 34.45 | 34.45 | 33.96 | 34.08 | 34.08 | -0.55% | 30,312 |
| Jul 26, 2018 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.00% | 100 |
| Jul 25, 2018 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.00% | 100 |
| Jul 24, 2018 | 34.76 | 34.76 | 34.27 | 34.27 | 34.27 | -0.46% | 1,056 |
| Jul 23, 2018 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | -0.63% | 201 |
| Jul 20, 2018 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.00% | 100 |
| Jul 19, 2018 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 1.05% | 113 |