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

  1. Profile
  2. ISHARES EDGE MSCI MULTIFACTOR CONSUMER DISCRETIONARY ETF (CNDF)

Data as of May 9, 2025

$34.34 ($-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 May 9, 2025
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
Invest in ISHARES EDGE MSCI MULTIFACTOR CONSUMER DISCRETIONARY ETF (CNDF)
Webull Logo
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.
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
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
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.