ISHARES EDGE MSCI MULTIFACTOR CONSUMER DISCRETIONARY ETF (CNDF) Stock

Data as of April 16, 2024

$34.34 ($-0.26) -0.75%

ISHARES EDGE MSCI MULTIFACTOR CONSUMER DISCRETIONARY ETF - Daily Information

Click for more stock information on ISHARES EDGE MSCI MULTIFACTOR CONSUMER DISCRETIONARY ETF.

Daily Information	Data
Date	April 16, 2024
Open	$34.70
Previous Close	$34.34
High	$34.70
Low	$34.34
Adjusted Open	$34.70
Previous Adjusted Close	$34.34
Adjusted High	$34.70
Adjusted Low	$34.34

About ISHARES EDGE MSCI MULTIFACTOR CONSUMER DISCRETIONARY ETF (CNDF)

DELISTED - The Fund seeks to track the investment results of the MSCI USA Consumer Discretionary Diversified Multiple-Factor Capped Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”). The Underlying Index is designed to select equity securities from the MSCI USA Consumer Discretionary Index (the “Parent Index”) that have high exposure to four investment style factors: value, quality, momentum and low size, while maintaining a level of risk similar to that of the Parent Index. The Underlying Index is also constrained in its construction to limit turnover and has a capping methodology applied to issuer weights so that no single issuer of a component exceeds 25% of the Underlying Index. MSCI, in selecting equity securities from the Parent Index, assigns a composite score for a security through a proprietary model based on four equally-weighted investment style factors: the value score is derived from a company’s valuation ratios (e.g., forward share price to earnings, share price to book value and enterprise value to operating cash flow); the quality score is calculated from a company’s underlying metrics (e.g., return-on-equity, debt-to-equity and earnings variability); the momentum score is calculated through a global equity model, which aims to measure a security’s sustained relative performance against the global market over a two-year period and against other securities based in the same country over the previous six and 12 months (with a one month lag); and the low size score is derived from a global equity model that seeks to measure the market capitalization of a company as compared to other companies based in the same country. As of August 31, 2017, the Underlying Index consisted of approximately 45 U.S. companies. The Underlying Index may include large- and mid-capitalization companies. As of August 31, 2017, a significant portion of the Underlying Index is represented by securities of consumer discretionary companies. The components of the Underlying Index are likely to change over time. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Invest in ISHARES EDGE MSCI MULTIFACTOR CONSUMER DISCRETIONARY ETF (CNDF)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for ISHARES EDGE MSCI MULTIFACTOR CONSUMER DISCRETIONARY ETF (CNDF)

Date	Open	High	Low	Close	Adj.Close	Volume
2018-08-15	$34.70	$34.70	$34.34	$34.34	$34.34	492
2018-08-14	$34.60	$34.60	$34.60	$34.60	$34.60	74
2018-08-13	$34.60	$34.60	$34.60	$34.60	$34.60	200
2018-08-10	$34.86	$34.86	$34.86	$34.86	$34.86	5
2018-08-09	$34.86	$34.86	$34.86	$34.86	$34.86	100
2018-08-08	$34.72	$34.86	$34.72	$34.86	$34.86	530
2018-08-07	$34.25	$34.25	$34.25	$34.25	$34.25	29
2018-08-06	$34.25	$34.25	$34.25	$34.25	$34.25	8
2018-08-03	$34.25	$34.25	$34.25	$34.25	$34.25	121
2018-08-02	$34.05	$34.05	$34.05	$34.05	$34.05	141
2018-08-01	$33.72	$33.72	$33.72	$33.72	$33.72	400
2018-07-31	$34.32	$34.32	$33.97	$34.12	$34.12	602
2018-07-30	$33.90	$33.90	$33.90	$33.90	$33.90	400
2018-07-27	$34.45	$34.45	$33.96	$34.08	$34.08	30,102
2018-07-26	$34.27	$34.27	$34.27	$34.27	$34.27	0
2018-07-25	$34.27	$34.27	$34.27	$34.27	$34.27	0
2018-07-24	$34.76	$34.76	$34.27	$34.27	$34.27	817
2018-07-23	$34.43	$34.43	$34.43	$34.43	$34.43	101
2018-07-20	$34.65	$34.65	$34.65	$34.65	$34.65	0
2018-07-19	$34.65	$34.65	$34.65	$34.65	$34.65	100
2018-07-18	$34.29	$34.29	$34.29	$34.29	$34.29	1
2018-07-17	$34.29	$34.29	$34.29	$34.29	$34.29	4
2018-07-16	$34.29	$34.29	$34.29	$34.29	$34.29	200
2018-07-13	$33.96	$33.96	$33.96	$33.96	$33.96	1
2018-07-12	$33.96	$33.96	$33.96	$33.96	$33.96	200
2018-07-11	$33.32	$33.32	$33.32	$33.32	$33.32	1
2018-07-10	$33.32	$33.32	$33.32	$33.32	$33.32	18
2018-07-09	$33.32	$33.32	$33.32	$33.32	$33.32	11
2018-07-06	$33.32	$33.32	$33.32	$33.32	$33.32	100
2018-07-05	$33.32	$33.32	$33.32	$33.32	$33.32	44
2018-07-03	$33.40	$33.40	$33.40	$33.40	$33.40	28
2018-07-02	$33.40	$33.40	$33.40	$33.40	$33.40	2
2018-06-29	$33.59	$33.59	$33.59	$33.59	$33.59	0
2018-06-28	$33.59	$33.59	$33.59	$33.59	$33.59	100
2018-06-27	$34.00	$34.00	$33.75	$33.75	$33.75	1,646
2018-06-26	$34.42	$34.42	$34.42	$34.42	$34.42	50
2018-06-25	$34.53	$34.53	$34.53	$34.53	$34.42	1
2018-06-22	$34.53	$34.53	$34.53	$34.53	$34.42	0
2018-06-21	$34.53	$34.53	$34.53	$34.53	$34.42	506
2018-06-20	$34.22	$34.22	$34.22	$34.22	$34.12	4
2018-06-19	$34.22	$34.22	$34.22	$34.22	$34.12	100
2018-06-18	$34.34	$34.34	$34.34	$34.34	$34.23	32
2018-06-15	$34.15	$34.36	$34.15	$34.34	$34.23	759
2018-06-14	$34.08	$34.08	$34.08	$34.08	$33.97	100
2018-06-13	$34.08	$34.08	$34.08	$34.08	$33.97	1
2018-06-12	$34.33	$34.33	$34.33	$34.33	$34.22	565
2018-06-11	$34.23	$34.25	$34.20	$34.25	$34.14	801
2018-06-08	$34.07	$34.07	$34.07	$34.07	$33.96	734
2018-06-07	$34.06	$34.06	$33.98	$33.98	$33.87	377
2018-06-06	$33.68	$33.87	$33.68	$33.87	$33.76	900
2018-06-05	$32.34	$32.34	$32.34	$32.34	$32.24	78
2018-06-04	$32.34	$32.34	$32.34	$32.34	$32.24	2
2018-06-01	$32.34	$32.34	$32.34	$32.34	$32.24	0
2018-05-31	$32.35	$32.35	$32.28	$32.34	$32.24	840
2018-05-30	$32.56	$32.65	$32.56	$32.61	$32.50	3,963
2018-05-29	$32.73	$32.73	$32.73	$32.73	$32.63	102
2018-05-25	$32.54	$32.54	$32.54	$32.54	$32.44	0
2018-05-24	$32.54	$32.54	$32.54	$32.54	$32.44	40
2018-05-23	$32.54	$32.54	$32.54	$32.54	$32.44	200
2018-05-22	$32.59	$32.59	$32.59	$32.59	$32.49	114
2018-05-21	$32.63	$32.63	$32.63	$32.63	$32.52	118
2018-05-18	$32.63	$32.63	$32.63	$32.63	$32.52	91
2018-05-17	$32.63	$32.63	$32.63	$32.63	$32.52	300
2018-05-16	$32.30	$32.30	$32.30	$32.30	$32.20	96
2018-05-15	$32.30	$32.30	$32.30	$32.30	$32.20	200
2018-05-14	$32.39	$32.39	$32.39	$32.39	$32.29	30
2018-05-11	$32.39	$32.39	$32.39	$32.39	$32.29	173
2018-05-10	$32.32	$32.41	$32.32	$32.41	$32.31	448
2018-05-09	$32.43	$32.43	$32.43	$32.43	$32.33	21
2018-05-08	$32.22	$32.22	$32.22	$32.22	$32.12	213
2018-05-07	$32.29	$32.29	$32.29	$32.29	$32.19	10,000
2018-05-04	$32.30	$32.30	$32.29	$32.29	$32.19	561
2018-05-03	$32.05	$32.05	$31.88	$32.05	$31.95	330
2018-05-02	$31.88	$31.88	$31.88	$31.88	$31.78	93
2018-05-01	$32.13	$32.13	$31.88	$31.88	$31.78	273
2018-04-30	$32.42	$32.44	$32.38	$32.44	$32.34	12,765
2018-04-27	$32.98	$32.98	$32.98	$32.98	$32.88	66
2018-04-26	$32.32	$32.39	$32.32	$32.39	$32.29	329
2018-04-25	$32.34	$32.34	$32.34	$32.34	$32.24	30
2018-04-24	$32.30	$32.34	$32.24	$32.34	$32.24	19,003
2018-04-23	$32.15	$32.15	$32.15	$32.15	$32.05	600
2018-04-20	$32.39	$32.39	$32.39	$32.39	$32.29	50
2018-04-19	$32.35	$32.39	$32.35	$32.39	$32.29	704
2018-04-18	$32.18	$32.18	$32.18	$32.18	$32.08	0
2018-04-17	$31.98	$32.18	$31.98	$32.18	$32.08	2,670
2018-04-16	$31.55	$31.55	$31.55	$31.55	$31.45	43
2018-04-13	$32.27	$32.27	$32.27	$32.27	$32.17	102
2018-04-12	$31.83	$31.83	$31.83	$31.83	$31.73	0
2018-04-11	$31.83	$31.83	$31.83	$31.83	$31.73	4
2018-04-10	$31.83	$31.83	$31.83	$31.83	$31.73	100
2018-04-09	$31.83	$31.83	$31.83	$31.83	$31.73	0
2018-04-06	$31.83	$31.83	$31.83	$31.83	$31.73	1
2018-04-05	$31.40	$31.40	$31.40	$31.40	$31.30	0
2018-04-04	$31.40	$31.40	$31.40	$31.40	$31.30	300
2018-04-03	$31.29	$31.29	$31.29	$31.29	$31.19	2
2018-04-02	$31.29	$31.29	$31.29	$31.29	$31.19	2
2018-03-29	$31.53	$31.53	$31.53	$31.53	$31.44	215
2018-03-28	$31.70	$31.70	$31.70	$31.70	$31.60	4
2018-03-27	$31.70	$31.70	$31.70	$31.70	$31.60	0
2018-03-26	$31.70	$31.70	$31.70	$31.70	$31.60	43
2018-03-23	$31.70	$31.70	$31.70	$31.70	$31.60	539
2018-03-22	$32.20	$32.20	$32.20	$32.20	$32.10	219
2018-03-21	$32.27	$32.27	$32.27	$32.27	$32.10	2
2018-03-20	$32.27	$32.27	$32.27	$32.27	$32.10	100
2018-03-19	$32.46	$32.54	$32.46	$32.47	$32.30	2,540
2018-03-16	$32.52	$32.52	$32.52	$32.52	$32.35	82
2018-03-15	$32.78	$32.78	$32.78	$32.78	$32.61	186
2018-03-14	$33.24	$33.24	$33.24	$33.24	$33.06	97
2018-03-13	$33.24	$33.24	$33.24	$33.24	$33.06	99
2018-03-12	$33.24	$33.24	$33.24	$33.24	$33.06	100
2018-03-09	$32.74	$32.92	$32.74	$32.92	$32.75	510
2018-03-08	$32.43	$32.43	$32.43	$32.43	$32.26	44
2018-03-07	$32.43	$32.43	$32.43	$32.43	$32.26	200
2018-03-06	$32.56	$32.56	$32.56	$32.56	$32.39	149
2018-03-05	$32.43	$32.48	$32.43	$32.48	$32.31	865
2018-03-02	$32.18	$32.25	$32.18	$32.25	$32.08	954
2018-03-01	$32.64	$32.64	$32.64	$32.64	$32.47	45
2018-02-28	$32.61	$32.64	$32.61	$32.64	$32.47	468
2018-02-27	$33.24	$33.24	$33.24	$33.24	$33.06	202
2018-02-26	$33.05	$33.05	$33.05	$33.05	$32.87	2,241
2018-02-23	$32.85	$32.85	$32.85	$32.85	$32.67	55
2018-02-22	$32.90	$32.90	$32.85	$32.85	$32.67	663
2018-02-21	$33.05	$33.05	$33.05	$33.05	$32.87	338
2018-02-20	$32.94	$32.94	$32.86	$32.86	$32.68	512
2018-02-16	$33.02	$33.02	$33.02	$33.02	$32.84	144
2018-02-15	$33.38	$33.38	$32.67	$33.02	$32.84	6,329
2018-02-14	$32.38	$32.72	$32.38	$32.72	$32.55	2,166
2018-02-13	$32.03	$32.03	$32.03	$32.03	$31.86	371
2018-02-12	$32.08	$32.08	$31.96	$32.05	$31.88	438
2018-02-09	$31.11	$31.11	$30.95	$30.95	$30.78	775
2018-02-08	$31.82	$31.82	$31.82	$31.82	$31.65	348
2018-02-07	$33.27	$33.27	$33.24	$33.24	$33.06	4,118
2018-02-06	$32.10	$32.19	$32.10	$32.18	$32.01	440
2018-02-05	$33.02	$33.02	$31.90	$32.50	$32.33	3,121
2018-02-02	$33.73	$33.73	$33.30	$33.30	$33.12	456
2018-02-01	$34.05	$34.05	$34.05	$34.05	$33.87	11
2018-01-31	$34.05	$34.05	$34.05	$34.05	$33.87	100
2018-01-30	$34.15	$34.15	$33.85	$33.92	$33.74	720
2018-01-29	$34.24	$34.24	$34.22	$34.22	$34.04	425
2018-01-26	$33.95	$33.95	$33.95	$33.95	$33.77	230
2018-01-25	$33.78	$33.78	$33.70	$33.70	$33.52	326
2018-01-24	$34.14	$34.14	$33.97	$33.97	$33.79	600
2018-01-23	$33.10	$33.10	$33.10	$33.10	$32.92	152
2018-01-22	$33.10	$33.10	$33.10	$33.10	$32.92	48
2018-01-19	$33.10	$33.10	$33.10	$33.10	$32.92	100
2018-01-18	$33.08	$33.10	$33.08	$33.10	$32.92	577
2018-01-17	$33.09	$33.13	$33.05	$33.13	$32.95	1,359
2018-01-16	$33.41	$33.41	$32.79	$32.79	$32.62	1,882
2018-01-12	$32.95	$32.95	$32.95	$32.95	$32.77	104
2018-01-11	$32.40	$32.40	$32.40	$32.40	$32.23	183
2018-01-10	$31.88	$31.88	$31.88	$31.88	$31.71	126
2018-01-09	$32.13	$32.25	$32.13	$32.25	$32.08	413
2018-01-08	$32.04	$32.04	$32.04	$32.04	$31.87	219
2018-01-05	$31.72	$31.72	$31.72	$31.72	$31.55	7
2018-01-04	$31.72	$31.72	$31.72	$31.72	$31.55	300
2018-01-03	$31.67	$31.67	$31.63	$31.63	$31.46	3,943
2018-01-02	$31.47	$31.61	$31.47	$31.61	$31.44	574
2017-12-29	$31.40	$31.40	$31.31	$31.31	$31.14	3,287
2017-12-28	$31.37	$31.37	$31.37	$31.37	$31.20	238
2017-12-27	$31.60	$31.60	$31.43	$31.43	$31.26	1,185
2017-12-26	$31.28	$31.28	$31.28	$31.28	$31.11	0
2017-12-22	$31.28	$31.28	$31.28	$31.28	$31.11	1,867
2017-12-21	$31.21	$31.21	$31.21	$31.21	$31.04	31
2017-12-20	$31.30	$31.30	$31.30	$31.30	$31.04	4
2017-12-19	$31.30	$31.30	$31.30	$31.30	$31.04	300
2017-12-18	$30.90	$30.90	$30.90	$30.90	$30.65	11
2017-12-15	$30.90	$30.90	$30.90	$30.90	$30.65	0
2017-12-14	$30.81	$30.90	$30.76	$30.90	$30.65	1,377
2017-12-13	$31.00	$31.00	$31.00	$31.00	$30.75	12
2017-12-12	$31.00	$31.00	$31.00	$31.00	$30.75	200
2017-12-11	$30.83	$30.83	$30.83	$30.83	$30.58	153
2017-12-08	$30.76	$30.76	$30.76	$30.76	$30.51	47
2017-12-07	$30.37	$30.76	$30.37	$30.76	$30.51	2,587
2017-12-06	$30.57	$30.62	$30.57	$30.62	$30.37	2,406
2017-12-05	$31.04	$31.04	$31.04	$31.04	$30.78	19
2017-12-04	$31.10	$31.13	$31.08	$31.12	$30.86	2,793
2017-12-01	$30.88	$30.88	$30.88	$30.88	$30.63	42
2017-11-30	$30.88	$30.88	$30.88	$30.88	$30.63	500
2017-11-29	$30.51	$30.51	$30.51	$30.51	$30.26	130
2017-11-28	$30.05	$30.05	$30.05	$30.05	$29.80	628
2017-11-27	$29.60	$29.60	$29.60	$29.60	$29.36	0
2017-11-24	$28.96	$28.96	$28.96	$28.96	$28.72	3
2017-11-22	$28.96	$28.96	$28.96	$28.96	$28.72	57
2017-11-21	$28.96	$28.96	$28.96	$28.96	$28.72	3
2017-11-20	$28.96	$28.96	$28.96	$28.96	$28.72	0
2017-11-17	$28.96	$28.96	$28.96	$28.96	$28.72	0
2017-11-16	$28.96	$28.96	$28.96	$28.96	$28.72	130
2017-11-15	$28.89	$28.89	$28.89	$28.89	$28.65	0
2017-11-14	$28.89	$28.89	$28.89	$28.89	$28.65	200
2017-11-13	$28.59	$28.59	$28.59	$28.59	$28.36	23
2017-11-10	$28.59	$28.59	$28.59	$28.59	$28.36	0
2017-11-09	$28.59	$28.59	$28.59	$28.59	$28.36	0
2017-11-08	$28.59	$28.59	$28.59	$28.59	$28.36	0
2017-11-07	$28.60	$28.60	$28.59	$28.59	$28.36	1,854
2017-11-06	$28.71	$28.71	$28.71	$28.71	$28.47	175
2017-11-03	$28.37	$28.37	$28.37	$28.37	$28.14	94
2017-11-02	$28.37	$28.37	$28.37	$28.37	$28.14	0
2017-11-01	$28.37	$28.37	$28.37	$28.37	$28.14	0
2017-10-31	$28.37	$28.37	$28.37	$28.37	$28.14	100
2017-10-30	$28.56	$28.56	$28.56	$28.56	$28.33	100
2017-10-27	$28.22	$28.22	$28.22	$28.22	$27.99	50
2017-10-26	$28.22	$28.22	$28.22	$28.22	$27.99	0
2017-10-25	$28.60	$28.60	$28.22	$28.22	$27.99	284
2017-10-24	$28.26	$28.33	$28.26	$28.27	$28.04	1,463
2017-10-23	$28.40	$28.40	$28.40	$28.40	$28.17	2
2017-10-20	$28.40	$28.40	$28.40	$28.40	$28.17	100
2017-10-19	$28.42	$28.42	$28.42	$28.42	$28.19	1
2017-10-18	$28.42	$28.42	$28.42	$28.42	$28.19	22
2017-10-17	$28.42	$28.42	$28.42	$28.42	$28.19	100
2017-10-16	$28.54	$28.54	$28.54	$28.54	$28.31	0
2017-10-13	$28.54	$28.54	$28.54	$28.54	$28.31	0
2017-10-12	$28.54	$28.54	$28.54	$28.54	$28.31	32
2017-10-11	$28.54	$28.54	$28.54	$28.54	$28.31	0
2017-10-10	$28.54	$28.54	$28.54	$28.54	$28.31	34
2017-10-09	$28.54	$28.54	$28.54	$28.54	$28.31	69
2017-10-06	$28.54	$28.54	$28.54	$28.54	$28.31	500
2017-10-05	$28.41	$28.41	$28.41	$28.41	$28.18	300
2017-10-04	$28.12	$28.12	$28.12	$28.12	$27.89	100
2017-10-03	$28.16	$28.16	$28.16	$28.16	$27.93	1
2017-10-02	$28.16	$28.16	$28.16	$28.16	$27.93	2
2017-09-29	$28.16	$28.16	$28.16	$28.16	$27.93	0
2017-09-28	$28.16	$28.16	$28.16	$28.16	$27.93	100
2017-09-27	$28.20	$28.20	$28.20	$28.20	$27.97	100
2017-09-26	$27.78	$27.78	$27.78	$27.78	$27.56	0
2017-09-25	$27.87	$27.87	$27.87	$27.87	$27.56	0
2017-09-22	$27.87	$27.87	$27.87	$27.87	$27.56	100
2017-09-21	$27.87	$27.87	$27.87	$27.87	$27.56	100
2017-09-20	$27.87	$27.87	$27.87	$27.87	$27.56	107
2017-09-19	$27.78	$27.78	$27.78	$27.78	$27.46	0
2017-09-18	$27.78	$27.78	$27.78	$27.78	$27.46	100
2017-09-15	$27.78	$27.78	$27.78	$27.78	$27.46	73
2017-09-14	$27.78	$27.78	$27.78	$27.78	$27.46	0
2017-09-13	$27.78	$27.78	$27.78	$27.78	$27.46	0
2017-09-12	$27.78	$27.78	$27.78	$27.78	$27.46	0
2017-09-11	$27.81	$27.81	$27.78	$27.78	$27.46	401
2017-09-08	$27.45	$27.45	$27.45	$27.45	$27.14	148
2017-09-07	$27.28	$27.28	$27.28	$27.28	$26.97	0
2017-09-06	$27.28	$27.28	$27.28	$27.28	$26.97	0
2017-09-05	$27.28	$27.28	$27.28	$27.28	$26.97	0
2017-09-01	$27.28	$27.28	$27.28	$27.28	$26.97	87
2017-08-31	$27.28	$27.28	$27.28	$27.28	$26.97	0
2017-08-30	$27.28	$27.28	$27.28	$27.28	$26.97	0
2017-08-29	$27.28	$27.28	$27.28	$27.28	$26.97	88
2017-08-28	$27.28	$27.28	$27.28	$27.28	$26.97	5
2017-08-25	$27.28	$27.28	$27.28	$27.28	$26.97	0
2017-08-24	$27.28	$27.28	$27.28	$27.28	$26.97	0
2017-08-23	$27.28	$27.28	$27.28	$27.28	$26.97	262
2017-08-22	$27.56	$27.56	$27.52	$27.52	$27.21	268
2017-08-21	$27.79	$27.79	$27.79	$27.79	$27.48	0
2017-08-18	$27.79	$27.79	$27.79	$27.79	$27.48	0
2017-08-17	$27.79	$27.79	$27.79	$27.79	$27.48	0
2017-08-16	$27.79	$27.79	$27.79	$27.79	$27.48	57
2017-08-15	$27.79	$27.79	$27.79	$27.79	$27.48	39
2017-08-14	$27.79	$27.79	$27.79	$27.79	$27.48	0
2017-08-11	$27.75	$27.80	$27.75	$27.79	$27.48	2,490
2017-08-10	$27.73	$27.76	$27.68	$27.68	$27.37	1,036
2017-08-09	$28.14	$28.17	$28.14	$28.17	$27.86	1,450
2017-08-08	$28.31	$28.31	$28.31	$28.31	$27.99	39
2017-08-07	$28.31	$28.31	$28.31	$28.31	$27.99	240
2017-08-04	$28.17	$28.17	$28.13	$28.13	$27.81	300
2017-08-03	$28.15	$28.15	$28.15	$28.15	$27.83	0
2017-08-02	$28.15	$28.15	$28.15	$28.15	$27.83	1
2017-08-01	$28.17	$28.17	$28.14	$28.15	$27.83	710
2017-07-31	$28.19	$28.19	$28.19	$28.19	$27.87	78
2017-07-28	$28.19	$28.19	$28.19	$28.19	$27.87	5
2017-07-27	$28.19	$28.19	$28.19	$28.19	$27.87	0
2017-07-26	$28.19	$28.19	$28.19	$28.19	$27.87	0
2017-07-25	$28.19	$28.19	$28.19	$28.19	$27.87	0
2017-07-24	$28.19	$28.19	$28.19	$28.19	$27.87	0
2017-07-21	$28.19	$28.19	$28.19	$28.19	$27.87	5
2017-07-20	$28.19	$28.19	$28.19	$28.19	$27.87	187
2017-07-19	$28.10	$28.10	$28.10	$28.10	$27.78	0
2017-07-18	$28.10	$28.10	$28.10	$28.10	$27.78	0
2017-07-17	$28.10	$28.10	$28.10	$28.10	$27.78	29
2017-07-14	$27.91	$27.91	$27.91	$27.91	$27.59	0
2017-07-13	$27.91	$27.91	$27.91	$27.91	$27.59	105
2017-07-12	$27.88	$27.88	$27.88	$27.88	$27.57	800
2017-07-11	$27.83	$27.83	$27.83	$27.83	$27.52	9
2017-07-10	$27.83	$27.83	$27.83	$27.83	$27.52	25
2017-07-07	$27.86	$27.86	$27.83	$27.83	$27.52	349
2017-07-06	$27.92	$27.92	$27.68	$27.68	$27.37	313
2017-07-05	$27.91	$27.92	$27.84	$27.92	$27.60	966
2017-07-03	$27.79	$27.79	$27.79	$27.79	$27.48	3
2017-06-30	$27.86	$27.86	$27.86	$27.86	$27.55	1
2017-06-29	$27.86	$27.86	$27.86	$27.86	$27.55	0
2017-06-28	$27.86	$27.86	$27.86	$27.86	$27.55	30
2017-06-27	$27.86	$27.86	$27.84	$27.86	$27.55	4,272
2017-06-26	$28.02	$28.02	$28.02	$28.02	$27.63	3,571
2017-06-23	$28.15	$28.15	$28.15	$28.15	$27.76	1
2017-06-22	$28.15	$28.15	$28.15	$28.15	$27.76	0
2017-06-21	$28.15	$28.15	$28.15	$28.15	$27.76	18
2017-06-20	$28.52	$28.52	$28.52	$28.52	$28.12	13
2017-06-19	$28.09	$28.09	$28.09	$28.09	$27.70	3
2017-06-16	$28.09	$28.09	$28.09	$28.09	$27.70	1
2017-06-15	$28.07	$28.09	$28.07	$28.09	$27.70	200
2017-06-14	$28.17	$28.17	$28.17	$28.17	$27.78	2
2017-06-13	$28.17	$28.17	$28.17	$28.17	$27.78	50
2017-06-12	$28.17	$28.17	$28.17	$28.17	$27.78	27
2017-06-09	$28.12	$28.17	$28.12	$28.17	$27.78	303
2017-06-08	$28.37	$28.37	$28.37	$28.37	$27.98	1
2017-06-07	$28.37	$28.37	$28.37	$28.37	$27.98	315
2017-06-06	$28.66	$28.66	$28.66	$28.66	$28.26	54
2017-06-05	$28.66	$28.66	$28.66	$28.66	$28.26	25
2017-06-02	$28.64	$28.66	$28.64	$28.66	$28.26	302
2017-06-01	$28.16	$28.16	$28.16	$28.16	$27.77	3
2017-05-31	$28.16	$28.16	$28.16	$28.16	$27.77	180
2017-05-30	$28.17	$28.17	$28.17	$28.17	$27.78	0
2017-05-26	$28.17	$28.17	$28.17	$28.17	$27.78	50
2017-05-25	$28.15	$28.17	$28.15	$28.17	$27.78	936
2017-05-24	$27.62	$27.62	$27.62	$27.62	$27.24	3
2017-05-23	$27.62	$27.62	$27.62	$27.62	$27.24	0
2017-05-22	$27.62	$27.62	$27.62	$27.62	$27.24	53
2017-05-19	$27.62	$27.62	$27.62	$27.62	$27.24	23
2017-05-18	$27.35	$27.35	$27.35	$27.35	$26.97	0
2017-05-17	$27.35	$27.35	$27.35	$27.35	$26.97	43
2017-05-16	$28.00	$28.00	$28.00	$28.00	$27.61	18
2017-05-15	$28.06	$28.06	$28.00	$28.00	$27.61	585
2017-05-12	$28.25	$28.25	$28.25	$28.25	$27.86	58
2017-05-11	$28.25	$28.25	$28.25	$28.25	$27.86	1
2017-05-10	$28.25	$28.25	$28.25	$28.25	$27.86	0
2017-05-09	$28.25	$28.25	$28.25	$28.25	$27.86	20
2017-05-08	$28.25	$28.25	$28.25	$28.25	$27.86	5
2017-05-05	$28.25	$28.25	$28.25	$28.25	$27.86	1
2017-05-04	$28.25	$28.25	$28.25	$28.25	$27.86	0
2017-05-03	$28.25	$28.25	$28.25	$28.25	$27.86	0
2017-05-02	$28.25	$28.25	$28.25	$28.25	$27.86	26
2017-05-01	$28.15	$28.25	$28.15	$28.25	$27.86	256
2017-04-28	$27.72	$27.72	$27.72	$27.72	$27.34	10
2017-04-27	$27.72	$27.72	$27.72	$27.72	$27.34	20
2017-04-26	$27.72	$27.72	$27.72	$27.72	$27.34	56
2017-04-25	$27.72	$27.72	$27.72	$27.72	$27.34	0
2017-04-24	$27.72	$27.72	$27.72	$27.72	$27.34	0
2017-04-21	$27.72	$27.72	$27.72	$27.72	$27.34	36
2017-04-20	$27.72	$27.72	$27.72	$27.72	$27.34	5
2017-04-19	$27.57	$27.57	$27.57	$27.57	$27.19	200
2017-04-18	$27.46	$27.46	$27.46	$27.46	$27.08	18
2017-04-17	$27.40	$27.40	$27.40	$27.40	$27.02	0
2017-04-13	$27.40	$27.40	$27.40	$27.40	$27.02	0
2017-04-12	$27.40	$27.40	$27.40	$27.40	$27.02	150
2017-04-11	$27.62	$27.62	$27.62	$27.62	$27.24	78
2017-04-10	$27.62	$27.62	$27.62	$27.62	$27.24	150
2017-04-07	$27.46	$27.46	$27.46	$27.46	$27.08	0
2017-04-06	$27.46	$27.46	$27.46	$27.46	$27.08	1
2017-04-05	$27.45	$27.45	$27.45	$27.45	$27.07	0
2017-04-04	$27.45	$27.45	$27.45	$27.45	$27.07	134
2017-04-03	$27.59	$27.59	$27.59	$27.59	$27.21	1
2017-03-31	$27.59	$27.59	$27.59	$27.59	$27.21	2
2017-03-30	$27.59	$27.59	$27.59	$27.59	$27.21	0
2017-03-29	$27.59	$27.59	$27.59	$27.59	$27.21	108
2017-03-28	$27.48	$27.48	$27.48	$27.48	$27.10	320
2017-03-27	$26.79	$26.79	$26.79	$26.79	$26.42	1
2017-03-24	$27.21	$27.22	$27.21	$27.22	$26.84	300
2017-03-23	$27.05	$27.05	$27.05	$27.05	$26.60	0
2017-03-22	$27.05	$27.05	$27.05	$27.05	$26.60	202
2017-03-21	$27.20	$27.20	$27.20	$27.20	$26.74	362
2017-03-20	$27.57	$27.57	$27.57	$27.57	$27.11	20
2017-03-17	$27.58	$27.58	$27.57	$27.57	$27.11	200
2017-03-16	$27.73	$27.73	$27.73	$27.73	$27.27	1
2017-03-15	$27.53	$27.53	$27.53	$27.53	$27.07	40
2017-03-14	$27.53	$27.53	$27.53	$27.53	$27.07	0
2017-03-13	$27.53	$27.53	$27.53	$27.53	$27.07	2
2017-03-10	$27.53	$27.53	$27.53	$27.53	$27.07	0
2017-03-09	$27.53	$27.53	$27.53	$27.53	$27.07	49
2017-03-08	$27.42	$27.42	$27.42	$27.42	$26.96	100
2017-03-07	$27.28	$27.28	$27.28	$27.28	$26.82	253
2017-03-06	$27.34	$27.34	$27.34	$27.34	$26.88	2,267
2017-03-03	$27.64	$27.64	$27.64	$27.64	$27.18	0
2017-03-02	$27.64	$27.64	$27.64	$27.64	$27.18	200
2017-03-01	$27.63	$27.63	$27.63	$27.63	$27.17	0
2017-02-28	$27.63	$27.63	$27.63	$27.63	$27.17	3
2017-02-27	$27.63	$27.63	$27.63	$27.63	$27.17	200
2017-02-24	$27.54	$27.54	$27.54	$27.54	$27.08	10
2017-02-23	$27.54	$27.54	$27.54	$27.54	$27.08	0
2017-02-22	$27.54	$27.54	$27.54	$27.54	$27.08	20
2017-02-21	$27.72	$27.72	$27.54	$27.54	$27.08	303
2017-02-17	$27.47	$27.47	$27.47	$27.47	$27.01	0
2017-02-16	$27.47	$27.47	$27.47	$27.47	$27.01	146
2017-02-15	$27.03	$27.03	$27.03	$27.03	$26.58	0
2017-02-14	$27.03	$27.03	$27.03	$27.03	$26.58	0
2017-02-13	$27.03	$27.03	$27.03	$27.03	$26.58	0
2017-02-10	$27.03	$27.03	$27.03	$27.03	$26.58	0
2017-02-09	$27.03	$27.03	$26.91	$27.03	$26.58	485
2017-02-08	$26.91	$26.91	$26.91	$26.91	$26.46	65
2017-02-07	$26.91	$26.91	$26.91	$26.91	$26.46	106
2017-02-06	$26.77	$26.77	$26.77	$26.77	$26.32	9
2017-02-03	$26.77	$26.77	$26.77	$26.77	$26.32	214
2017-02-02	$26.67	$26.67	$26.67	$26.67	$26.22	0
2017-02-01	$26.67	$26.67	$26.67	$26.67	$26.22	0
2017-01-31	$26.67	$26.67	$26.67	$26.67	$26.22	0
2017-01-30	$26.67	$26.67	$26.67	$26.67	$26.22	150
2017-01-27	$26.58	$26.58	$26.58	$26.58	$26.13	0
2017-01-26	$26.58	$26.58	$26.58	$26.58	$26.13	0
2017-01-25	$26.58	$26.58	$26.58	$26.58	$26.13	0
2017-01-24	$26.58	$26.58	$26.58	$26.58	$26.13	0
2017-01-23	$26.58	$26.58	$26.58	$26.58	$26.13	200
2017-01-20	$26.82	$26.82	$26.82	$26.82	$26.37	0
2017-01-19	$26.82	$26.82	$26.82	$26.82	$26.37	0
2017-01-18	$26.82	$26.82	$26.82	$26.82	$26.37	0
2017-01-17	$26.82	$26.82	$26.82	$26.82	$26.37	115
2017-01-13	$26.65	$26.65	$26.65	$26.65	$26.20	0
2017-01-12	$26.65	$26.65	$26.65	$26.65	$26.20	0
2017-01-11	$26.65	$26.65	$26.65	$26.65	$26.20	0
2017-01-10	$26.65	$26.65	$26.65	$26.65	$26.20	1
2017-01-09	$26.67	$26.67	$26.67	$26.67	$26.22	38
2017-01-06	$26.09	$26.09	$26.09	$26.09	$25.65	0
2017-01-05	$26.09	$26.09	$26.09	$26.09	$25.65	0
2017-01-04	$26.09	$26.09	$26.09	$26.09	$25.65	0
2017-01-03	$26.09	$26.09	$26.09	$26.09	$25.65	305
2016-12-30	$26.54	$26.54	$26.54	$26.54	$26.10	1
2016-12-29	$26.54	$26.54	$26.54	$26.54	$26.10	0
2016-12-28	$26.54	$26.54	$26.54	$26.54	$26.10	0
2016-12-27	$26.51	$26.54	$26.51	$26.54	$26.10	1,350
2016-12-23	$26.50	$26.50	$26.47	$26.47	$26.03	266
2016-12-22	$26.97	$26.97	$26.97	$26.97	$26.52	0
2016-12-21	$27.07	$27.09	$27.07	$27.09	$26.52	1,950
2016-12-20	$27.05	$27.05	$27.05	$27.05	$26.48	0
2016-12-19	$27.05	$27.05	$27.05	$27.05	$26.48	0
2016-12-16	$27.10	$27.10	$27.05	$27.05	$26.48	200
2016-12-15	$26.37	$26.37	$26.37	$26.37	$25.81	0
2016-12-14	$26.37	$26.37	$26.37	$26.37	$25.81	0
2016-12-13	$26.37	$26.37	$26.37	$26.37	$25.81	0
2016-12-12	$26.37	$26.37	$26.37	$26.37	$25.81	0
2016-12-09	$26.37	$26.37	$26.37	$26.37	$25.81	0
2016-12-08	$26.37	$26.37	$26.37	$26.37	$25.81	0
2016-12-07	$26.37	$26.37	$26.37	$26.37	$25.81	0
2016-12-06	$26.37	$26.37	$26.37	$26.37	$25.81	0
2016-12-05	$26.37	$26.37	$26.37	$26.37	$25.81	1
2016-12-02	$26.37	$26.37	$26.37	$26.37	$25.81	101
2016-12-01	$26.70	$26.70	$26.70	$26.70	$26.14	0
2016-11-30	$26.70	$26.70	$26.70	$26.70	$26.14	100
2016-11-29	$26.84	$26.84	$26.84	$26.84	$26.27	0
2016-11-28	$26.84	$26.84	$26.84	$26.84	$26.27	0
2016-11-25	$26.84	$26.84	$26.84	$26.84	$26.27	0
2016-11-23	$26.84	$26.84	$26.84	$26.84	$26.27	12
2016-11-22	$26.85	$26.85	$26.79	$26.84	$26.27	535
2016-11-21	$26.52	$26.52	$26.52	$26.52	$25.96	750
2016-11-18	$26.52	$26.52	$26.52	$26.52	$25.96	527
2016-11-17	$25.94	$25.94	$25.94	$25.94	$25.39	0
2016-11-16	$25.94	$25.94	$25.94	$25.94	$25.39	10
2016-11-15	$26.15	$26.15	$25.94	$25.94	$25.39	755
2016-11-14	$25.21	$25.21	$25.21	$25.21	$24.68	0
2016-11-11	$25.21	$25.21	$25.21	$25.21	$24.68	0
2016-11-10	$25.21	$25.21	$25.21	$25.21	$24.68	0
2016-11-09	$25.21	$25.21	$25.21	$25.21	$24.68	0
2016-11-08	$25.00	$25.21	$25.00	$25.21	$24.68	300
2016-11-07	$25.85	$25.85	$25.85	$25.85	$25.31	0
2016-11-04	$25.85	$25.85	$25.85	$25.85	$25.31	0
2016-11-03	$25.85	$25.85	$25.85	$25.85	$25.31	0
2016-11-02	$25.85	$25.85	$25.85	$25.85	$25.31	0
2016-11-01	$25.85	$25.85	$25.85	$25.85	$25.31	0
2016-10-31	$25.85	$25.85	$25.85	$25.85	$25.31	0
2016-10-28	$25.85	$25.85	$25.85	$25.85	$25.31	0
2016-10-27	$25.85	$25.85	$25.85	$25.85	$25.31	0
2016-10-26	$25.85	$25.85	$25.85	$25.85	$25.31	0
2016-10-25	$25.85	$25.85	$25.85	$25.85	$25.31	0
2016-10-24	$25.85	$25.85	$25.85	$25.85	$25.31	100
2016-10-21	$25.85	$25.85	$25.85	$25.85	$25.31	0
2016-10-20	$25.85	$25.85	$25.85	$25.85	$25.31	0
2016-10-19	$25.85	$25.85	$25.85	$25.85	$25.31	0
2016-10-18	$25.85	$25.85	$25.85	$25.85	$25.31	0
2016-10-17	$25.85	$25.85	$25.85	$25.85	$25.31	6
2016-10-14	$25.85	$25.85	$25.85	$25.85	$25.31	0
2016-10-13	$25.85	$25.85	$25.85	$25.85	$25.31	0
2016-10-12	$25.85	$25.85	$25.85	$25.85	$25.31	0
2016-10-11	$25.85	$25.85	$25.85	$25.85	$25.31	0
2016-10-10	$25.85	$25.85	$25.85	$25.85	$25.31	2
2016-10-07	$25.85	$25.85	$25.85	$25.85	$25.31	0
2016-10-06	$25.85	$25.85	$25.85	$25.85	$25.31	0
2016-10-05	$25.84	$25.85	$25.84	$25.85	$25.31	300
2016-10-04	$25.52	$25.52	$25.52	$25.52	$24.98	0
2016-10-03	$25.52	$25.52	$25.52	$25.52	$24.98	2
2016-09-30	$25.52	$25.52	$25.52	$25.52	$24.98	0
2016-09-29	$25.52	$25.52	$25.52	$25.52	$24.98	100
2016-09-28	$25.54	$25.55	$25.54	$25.55	$25.01	2,000
2016-09-27	$25.58	$25.58	$25.58	$25.58	$25.04	100
2016-09-26	$25.79	$25.79	$25.79	$25.79	$25.25	2
2016-09-23	$25.33	$25.33	$25.33	$25.33	$24.68	0
2016-09-22	$25.33	$25.33	$25.33	$25.33	$24.68	0
2016-09-21	$25.33	$25.33	$25.33	$25.33	$24.68	0
2016-09-20	$25.33	$25.33	$25.33	$25.33	$24.68	0
2016-09-19	$25.33	$25.33	$25.33	$25.33	$24.68	0
2016-09-16	$25.33	$25.33	$25.33	$25.33	$24.68	0
2016-09-15	$25.33	$25.33	$25.33	$25.33	$24.68	0
2016-09-14	$25.33	$25.33	$25.33	$25.33	$24.68	0
2016-09-13	$25.33	$25.33	$25.33	$25.33	$24.68	0
2016-09-12	$25.33	$25.33	$25.33	$25.33	$24.68	0
2016-09-09	$25.33	$25.33	$25.33	$25.33	$24.68	40
2016-09-08	$26.00	$26.00	$26.00	$26.00	$25.33	0
2016-09-07	$26.00	$26.00	$26.00	$26.00	$25.33	0
2016-09-06	$26.00	$26.00	$25.99	$26.00	$25.33	11,619
2016-09-02	$26.30	$26.30	$26.30	$26.30	$25.63	0
2016-09-01	$26.30	$26.30	$26.30	$26.30	$25.63	0
2016-08-31	$26.30	$26.30	$26.30	$26.30	$25.63	0
2016-08-30	$26.30	$26.30	$26.30	$26.30	$25.63	0
2016-08-29	$26.30	$26.30	$26.30	$26.30	$25.63	0
2016-08-26	$26.30	$26.30	$26.30	$26.30	$25.63	0
2016-08-25	$26.30	$26.30	$26.30	$26.30	$25.63	116
2016-08-24	$25.97	$25.97	$25.97	$25.97	$25.31	0
2016-08-23	$25.97	$25.97	$25.97	$25.97	$25.31	0
2016-08-22	$25.97	$25.97	$25.97	$25.97	$25.31	0
2016-08-19	$25.97	$25.97	$25.97	$25.97	$25.31	0
2016-08-18	$25.97	$25.97	$25.97	$25.97	$25.31	116
2016-08-17	$25.57	$25.57	$25.57	$25.57	$24.92	1
2016-08-16	$25.57	$25.57	$25.57	$25.57	$24.92	0
2016-08-15	$25.57	$25.57	$25.57	$25.57	$24.92	0
2016-08-12	$25.57	$25.57	$25.57	$25.57	$24.92	0
2016-08-11	$25.57	$25.57	$25.57	$25.57	$24.92	0
2016-08-10	$25.57	$25.57	$25.57	$25.57	$24.92	0
2016-08-09	$25.57	$25.57	$25.57	$25.57	$24.92	81
2016-08-08	$25.57	$25.57	$25.57	$25.57	$24.92	0
2016-08-05	$25.57	$25.57	$25.57	$25.57	$24.92	0
2016-08-04	$25.57	$25.57	$25.57	$25.57	$24.92	229
2016-08-03	$25.29	$25.29	$25.29	$25.29	$24.65	100
2016-08-02	$25.88	$25.88	$25.88	$25.88	$25.22	154
2016-08-01	$25.88	$25.88	$25.88	$25.88	$25.22	0
2016-07-29	$25.88	$25.88	$25.88	$25.88	$25.22	0
2016-07-28	$25.81	$25.88	$25.81	$25.88	$25.22	23,473
2016-07-27	$25.67	$25.67	$25.67	$25.67	$25.01	0
2016-07-26	$25.67	$25.67	$25.67	$25.67	$25.01	0
2016-07-25	$25.67	$25.67	$25.67	$25.67	$25.01	1
2016-07-22	$25.67	$25.67	$25.67	$25.67	$25.01	0
2016-07-21	$25.67	$25.67	$25.67	$25.67	$25.01	235
2016-07-20	$25.48	$25.48	$25.48	$25.48	$24.83	0
2016-07-19	$25.48	$25.48	$25.48	$25.48	$24.83	0
2016-07-18	$25.48	$25.48	$25.48	$25.48	$24.83	0
2016-07-15	$25.48	$25.48	$25.48	$25.48	$24.83	0
2016-07-14	$25.45	$25.49	$25.45	$25.48	$24.83	700
2016-07-13	$25.58	$25.58	$25.58	$25.58	$24.93	96
2016-07-12	$25.58	$25.58	$25.58	$25.58	$24.93	100
2016-07-11	$25.11	$25.11	$25.11	$25.11	$24.47	0
2016-07-08	$25.07	$25.11	$25.07	$25.11	$24.47	203
2016-07-07	$24.64	$24.64	$24.64	$24.64	$24.01	105
2016-07-06	$24.37	$24.51	$24.37	$24.47	$23.84	418
2016-07-05	$24.79	$24.79	$24.79	$24.79	$24.16	182
2016-07-01	$24.64	$24.68	$24.64	$24.68	$24.05	200
2016-06-30	$24.28	$24.28	$24.28	$24.28	$23.66	100
2016-06-29	$23.71	$23.71	$23.71	$23.71	$23.10	1
2016-06-28	$23.71	$23.71	$23.71	$23.71	$23.10	100
2016-06-27	$24.91	$24.91	$24.91	$24.91	$24.27	0
2016-06-24	$24.91	$24.91	$24.91	$24.91	$24.27	61
2016-06-23	$24.91	$24.91	$24.91	$24.91	$24.27	0
2016-06-22	$24.91	$24.91	$24.91	$24.91	$24.27	200
2016-06-21	$24.77	$24.77	$24.77	$24.77	$24.13	80
2016-06-17	$24.38	$24.38	$24.38	$24.38	$23.69	0
2016-06-16	$24.30	$24.38	$24.30	$24.38	$23.69	201
2016-06-15	$24.70	$24.70	$24.70	$24.70	$24.00	0
2016-06-14	$24.70	$24.70	$24.70	$24.70	$24.00	0
2016-06-13	$24.70	$24.70	$24.70	$24.70	$24.00	0
2016-06-10	$24.70	$24.70	$24.70	$24.70	$24.00	0
2016-06-09	$24.70	$24.70	$24.70	$24.70	$24.00	2
2016-06-08	$24.82	$24.82	$24.82	$24.82	$24.11	0
2016-06-07	$24.82	$24.82	$24.82	$24.82	$24.11	100
2016-06-06	$24.70	$24.70	$24.70	$24.70	$24.00	0
2016-06-03	$24.70	$24.70	$24.70	$24.70	$24.00	0
2016-06-02	$24.70	$24.70	$24.70	$24.70	$24.00	1
2016-06-01	$24.70	$24.70	$24.70	$24.70	$24.00	0
2016-05-31	$24.70	$24.70	$24.70	$24.70	$24.00	161
2016-05-27	$24.23	$24.23	$24.23	$24.23	$23.54	0
2016-05-26	$24.23	$24.23	$24.23	$24.23	$23.54	0
2016-05-25	$24.23	$24.23	$24.23	$24.23	$23.54	0
2016-05-24	$24.23	$24.23	$24.23	$24.23	$23.54	0
2016-05-23	$24.23	$24.23	$24.23	$24.23	$23.54	160
2016-05-20	$24.42	$24.42	$24.42	$24.42	$23.72	0
2016-05-19	$24.42	$24.42	$24.42	$24.42	$23.72	0
2016-05-18	$24.42	$24.42	$24.42	$24.42	$23.72	0
2016-05-17	$24.42	$24.42	$24.42	$24.42	$23.72	3
2016-05-16	$24.42	$24.42	$24.42	$24.42	$23.72	160
2016-05-13	$25.26	$25.26	$25.26	$25.26	$24.54	0
2016-05-12	$25.26	$25.26	$25.26	$25.26	$24.54	0

ISHARES EDGE MSCI MULTIFACTOR CONSUMER DISCRETIONARY ETF (CNDF) News Headlines

Recent ISHARES EDGE MSCI MULTIFACTOR CONSUMER DISCRETIONARY ETF (CNDF) News

Similar Companies to ISHARES EDGE MSCI MULTIFACTOR CONSUMER DISCRETIONARY ETF (CNDF) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

ISHARES EDGE MSCI MULTIFACTOR CONSUMER DISCRETIONARY ETF (CNDF) Exchange: BATS