iShares Edge MSCI Multifa... (HCRF)
CBOE: HCRF
· Real-Time Price · USD
35.01
0.05 (0.14%)
At close: Aug 15, 2018, 9:53 PM
HCRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2018 | 34.97 | 35.05 | 34.87 | 35.01 | 35.01 | -0.40% | 4,503 |
| Aug 14, 2018 | 35.17 | 35.17 | 35.11 | 35.15 | 35.15 | -0.31% | 2,710 |
| Aug 13, 2018 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.74% | 286 |
| Aug 10, 2018 | 35.02 | 35.03 | 35.00 | 35.00 | 35.00 | -0.48% | 4,050 |
| Aug 9, 2018 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.34% | 344 |
| Aug 8, 2018 | 35.00 | 35.05 | 35.00 | 35.05 | 35.05 | 0.29% | 1,075 |
| Aug 7, 2018 | 34.99 | 34.99 | 34.95 | 34.95 | 34.95 | -0.14% | 644 |
| Aug 6, 2018 | 35.00 | 35.00 | 34.93 | 35.00 | 35.00 | 0.34% | 20,476 |
| Aug 3, 2018 | 34.72 | 34.88 | 34.72 | 34.88 | 34.88 | 0.66% | 796 |
| Aug 2, 2018 | 34.56 | 34.70 | 34.56 | 34.65 | 34.65 | 0.73% | 5,312 |
| Aug 1, 2018 | 34.48 | 34.49 | 34.38 | 34.40 | 34.40 | 0.06% | 8,000 |
| Jul 31, 2018 | 34.39 | 34.41 | 34.34 | 34.38 | 34.38 | 0.82% | 11,375 |
| Jul 30, 2018 | 34.04 | 34.10 | 34.04 | 34.10 | 34.10 | -0.32% | 4,860 |
| Jul 27, 2018 | 34.34 | 34.34 | 34.10 | 34.21 | 34.21 | -1.13% | 1,435 |
| Jul 26, 2018 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.26% | 308 |
| Jul 25, 2018 | 34.35 | 34.52 | 34.35 | 34.51 | 34.51 | 0.41% | 4,059 |
| Jul 24, 2018 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0.50% | 275 |
| Jul 23, 2018 | 34.14 | 34.23 | 34.14 | 34.20 | 34.20 | 0.35% | 1,381 |
| Jul 20, 2018 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -0.20% | 735 |
| Jul 19, 2018 | 34.00 | 34.16 | 34.00 | 34.15 | 34.15 | -0.12% | 3,837 |