iShares Edge MSCI Mltfct ... (CNSF)
CBOE: CNSF
· Real-Time Price · USD
25.33
0.00 (0.00%)
At close: Aug 15, 2018, 9:53 PM
CNSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2018 | 25.14 | 25.33 | 25.14 | 25.33 | 25.33 | 0.84% | 240 |
| Aug 14, 2018 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.00% | 100 |
| Aug 13, 2018 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.00% | 371 |
| Aug 10, 2018 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.00% | 100 |
| Aug 9, 2018 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.00% | 100 |
| Aug 8, 2018 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.00% | 100 |
| Aug 7, 2018 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.00% | 100 |
| Aug 6, 2018 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.00% | 100 |
| Aug 3, 2018 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.00% | 100 |
| Aug 2, 2018 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.00% | 100 |
| Aug 1, 2018 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.00% | 100 |
| Jul 31, 2018 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.00% | 100 |
| Jul 30, 2018 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.00% | 100 |
| Jul 27, 2018 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.16% | 300 |
| Jul 26, 2018 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1.33% | 569 |
| Jul 25, 2018 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.00% | 100 |
| Jul 24, 2018 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.00% | 100 |
| Jul 23, 2018 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.00% | 100 |
| Jul 20, 2018 | 24.84 | 24.84 | 24.83 | 24.83 | 24.83 | -0.60% | 550 |
| Jul 19, 2018 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.00% | 100 |