ISHARES EDGE MSCI MULTIFACTOR CONSUMER STAPLES ETF (CNSF) Exchange: BATS

Data as of April 26, 2024

$25.33 ($0.21) 0.84%

ISHARES EDGE MSCI MULTIFACTOR CONSUMER STAPLES ETF - Daily Information
Click for more stock information on ISHARES EDGE MSCI MULTIFACTOR CONSUMER STAPLES ETF.
Daily Information Data
Date April 26, 2024
Open $25.14
Previous Close $25.33
High $25.33
Low $25.14
Adjusted Open $25.14
Previous Adjusted Close $25.33
Adjusted High $25.33
Adjusted Low $25.14

About ISHARES EDGE MSCI MULTIFACTOR CONSUMER STAPLES ETF (CNSF)

DELISTED - The Fund seeks to track the investment results of the MSCI USA Consumer Staples 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 Staples 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 28 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 staples 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.

Historical Stock Data for ISHARES EDGE MSCI MULTIFACTOR CONSUMER STAPLES ETF (CNSF)

Date Open High Low Close Adj.Close Volume
2018-08-15 $25.14 $25.33 $25.14 $25.33 $25.33 240
2018-08-14 $25.12 $25.12 $25.12 $25.12 $25.12 0
2018-08-13 $25.12 $25.12 $25.12 $25.12 $25.12 271
2018-08-10 $25.12 $25.12 $25.12 $25.12 $25.12 0
2018-08-09 $25.12 $25.12 $25.12 $25.12 $25.12 0
2018-08-08 $25.12 $25.12 $25.12 $25.12 $25.12 0
2018-08-07 $25.12 $25.12 $25.12 $25.12 $25.12 0
2018-08-06 $25.12 $25.12 $25.12 $25.12 $25.12 0
2018-08-03 $25.12 $25.12 $25.12 $25.12 $25.12 0
2018-08-02 $25.12 $25.12 $25.12 $25.12 $25.12 0
2018-08-01 $25.12 $25.12 $25.12 $25.12 $25.12 0
2018-07-31 $25.12 $25.12 $25.12 $25.12 $25.12 0
2018-07-30 $25.12 $25.12 $25.12 $25.12 $25.12 0
2018-07-27 $25.12 $25.12 $25.12 $25.12 $25.12 200
2018-07-26 $25.16 $25.16 $25.16 $25.16 $25.16 469
2018-07-25 $24.83 $24.83 $24.83 $24.83 $24.83 0
2018-07-24 $24.83 $24.83 $24.83 $24.83 $24.83 0
2018-07-23 $24.83 $24.83 $24.83 $24.83 $24.83 0
2018-07-20 $24.84 $24.84 $24.83 $24.83 $24.83 450
2018-07-19 $24.98 $24.98 $24.98 $24.98 $24.98 0
2018-07-18 $24.98 $24.98 $24.98 $24.98 $24.98 0
2018-07-17 $24.98 $24.98 $24.98 $24.98 $24.98 400
2018-07-16 $24.84 $24.84 $24.84 $24.84 $24.84 1
2018-07-13 $24.84 $24.84 $24.84 $24.84 $24.84 0
2018-07-12 $24.84 $24.84 $24.84 $24.84 $24.84 0
2018-07-11 $24.84 $24.84 $24.84 $24.84 $24.84 0
2018-07-10 $24.66 $24.84 $24.66 $24.84 $24.84 937
2018-07-09 $24.81 $24.81 $24.81 $24.81 $24.81 0
2018-07-06 $24.81 $24.81 $24.81 $24.81 $24.81 200
2018-07-05 $24.56 $24.56 $24.56 $24.56 $24.56 10
2018-07-03 $24.56 $24.56 $24.56 $24.56 $24.56 1
2018-07-02 $24.56 $24.56 $24.56 $24.56 $24.56 15
2018-06-29 $24.56 $24.56 $24.56 $24.56 $24.56 0
2018-06-28 $24.56 $24.56 $24.56 $24.56 $24.56 100
2018-06-27 $24.43 $24.43 $24.43 $24.43 $24.43 4
2018-06-26 $24.55 $24.55 $24.55 $24.55 $24.55 950
2018-06-25 $24.79 $24.79 $24.79 $24.79 $24.61 128
2018-06-22 $24.36 $24.36 $24.36 $24.36 $24.19 0
2018-06-21 $24.36 $24.36 $24.36 $24.36 $24.19 8
2018-06-20 $24.37 $24.37 $24.37 $24.37 $24.19 500
2018-06-19 $24.40 $24.40 $24.40 $24.40 $24.23 378
2018-06-18 $24.34 $24.34 $24.34 $24.34 $24.17 500
2018-06-15 $24.50 $24.50 $24.47 $24.47 $24.30 300
2018-06-14 $24.29 $24.29 $24.29 $24.29 $24.11 0
2018-06-13 $24.34 $24.34 $24.29 $24.29 $24.11 4,200
2018-06-12 $23.50 $23.50 $23.50 $23.50 $23.33 0
2018-06-11 $23.50 $23.50 $23.50 $23.50 $23.33 0
2018-06-08 $23.50 $23.50 $23.50 $23.50 $23.33 0
2018-06-07 $23.50 $23.50 $23.50 $23.50 $23.33 1
2018-06-06 $23.54 $23.54 $23.54 $23.54 $23.37 337
2018-06-05 $23.67 $23.67 $23.67 $23.67 $23.50 0
2018-06-04 $23.67 $23.67 $23.67 $23.67 $23.50 0
2018-06-01 $23.67 $23.67 $23.67 $23.67 $23.50 25
2018-05-31 $23.67 $23.67 $23.67 $23.67 $23.50 100
2018-05-30 $23.67 $23.67 $23.67 $23.67 $23.50 19
2018-05-29 $23.58 $23.58 $23.58 $23.58 $23.42 15
2018-05-25 $23.58 $23.58 $23.58 $23.58 $23.42 0
2018-05-24 $23.58 $23.58 $23.58 $23.58 $23.42 0
2018-05-23 $23.58 $23.58 $23.58 $23.58 $23.42 0
2018-05-22 $23.58 $23.58 $23.58 $23.58 $23.42 0
2018-05-21 $23.58 $23.58 $23.58 $23.58 $23.42 0
2018-05-18 $23.58 $23.58 $23.58 $23.58 $23.42 0
2018-05-17 $23.58 $23.58 $23.58 $23.58 $23.42 0
2018-05-16 $23.58 $23.58 $23.58 $23.58 $23.42 0
2018-05-15 $23.56 $23.58 $23.56 $23.58 $23.42 1,650
2018-05-14 $23.68 $23.69 $23.68 $23.69 $23.53 1,210
2018-05-11 $23.37 $23.37 $23.37 $23.37 $23.21 6
2018-05-10 $23.37 $23.37 $23.37 $23.37 $23.21 0
2018-05-09 $23.37 $23.37 $23.37 $23.37 $23.21 364
2018-05-08 $23.37 $23.37 $23.37 $23.37 $23.21 100
2018-05-07 $23.65 $23.65 $23.65 $23.65 $23.49 41
2018-05-04 $23.65 $23.65 $23.65 $23.65 $23.49 100
2018-05-03 $23.55 $23.55 $23.55 $23.55 $23.38 36
2018-05-02 $24.00 $24.00 $24.00 $24.00 $23.83 1
2018-05-01 $24.00 $24.00 $24.00 $24.00 $23.83 0
2018-04-30 $24.00 $24.00 $24.00 $24.00 $23.83 69
2018-04-27 $24.00 $24.00 $24.00 $24.00 $23.83 0
2018-04-26 $24.00 $24.00 $24.00 $24.00 $23.83 0
2018-04-25 $23.98 $24.00 $23.76 $24.00 $23.83 1,067
2018-04-24 $24.36 $24.36 $24.36 $24.36 $24.18 0
2018-04-23 $24.36 $24.36 $24.36 $24.36 $24.18 0
2018-04-20 $24.36 $24.36 $24.36 $24.36 $24.18 1
2018-04-19 $24.36 $24.36 $24.36 $24.36 $24.19 300
2018-04-18 $25.24 $25.24 $25.24 $25.24 $25.07 0
2018-04-17 $25.24 $25.24 $25.24 $25.24 $25.07 0
2018-04-16 $25.24 $25.24 $25.24 $25.24 $25.06 200
2018-04-13 $24.87 $24.87 $24.87 $24.87 $24.69 0
2018-04-12 $25.09 $25.09 $24.87 $24.87 $24.69 300
2018-04-11 $24.48 $24.48 $24.48 $24.48 $24.31 0
2018-04-10 $24.48 $24.48 $24.48 $24.48 $24.31 0
2018-04-09 $24.48 $24.48 $24.48 $24.48 $24.31 0
2018-04-06 $24.48 $24.48 $24.48 $24.48 $24.31 0
2018-04-05 $24.48 $24.48 $24.48 $24.48 $24.31 0
2018-04-04 $24.48 $24.48 $24.48 $24.48 $24.31 0
2018-04-03 $24.48 $24.48 $24.48 $24.48 $24.31 0
2018-04-02 $24.48 $24.51 $24.48 $24.48 $24.31 1,002
2018-03-29 $24.82 $24.82 $24.82 $24.82 $24.64 8
2018-03-28 $24.73 $24.82 $24.73 $24.82 $24.64 449
2018-03-27 $24.38 $24.38 $24.38 $24.38 $24.21 0
2018-03-26 $24.38 $24.38 $24.38 $24.38 $24.21 100
2018-03-23 $24.42 $24.42 $24.42 $24.42 $24.25 497
2018-03-22 $24.60 $24.60 $24.60 $24.60 $24.43 201
2018-03-21 $25.27 $25.27 $25.27 $25.27 $24.96 0
2018-03-20 $25.27 $25.27 $25.27 $25.27 $24.96 1
2018-03-19 $25.27 $25.27 $25.27 $25.27 $24.96 100
2018-03-16 $25.27 $25.28 $25.26 $25.27 $24.96 1,205
2018-03-15 $25.68 $25.68 $25.68 $25.68 $25.36 0
2018-03-14 $25.68 $25.68 $25.68 $25.68 $25.36 0
2018-03-13 $25.68 $25.68 $25.68 $25.68 $25.36 100
2018-03-12 $25.33 $25.33 $25.33 $25.33 $25.01 0
2018-03-09 $25.33 $25.33 $25.33 $25.33 $25.01 0
2018-03-08 $25.33 $25.33 $25.33 $25.33 $25.01 0
2018-03-07 $25.25 $25.40 $25.25 $25.33 $25.01 1,971
2018-03-06 $25.09 $25.09 $25.09 $25.09 $24.78 0
2018-03-05 $25.09 $25.09 $25.09 $25.09 $24.78 0
2018-03-02 $25.09 $25.09 $25.09 $25.09 $24.77 200
2018-03-01 $25.17 $25.20 $25.00 $25.00 $24.69 1,882
2018-02-28 $25.33 $25.33 $25.33 $25.33 $25.01 100
2018-02-27 $25.37 $25.37 $25.37 $25.37 $25.05 1
2018-02-26 $25.37 $25.37 $25.37 $25.37 $25.05 0
2018-02-23 $25.37 $25.37 $25.37 $25.37 $25.05 200
2018-02-22 $25.35 $25.35 $25.35 $25.35 $25.03 0
2018-02-21 $25.35 $25.35 $25.35 $25.35 $25.03 205
2018-02-20 $25.58 $25.58 $25.58 $25.58 $25.26 100
2018-02-16 $26.06 $26.06 $26.06 $26.06 $25.73 130
2018-02-15 $25.56 $25.56 $25.56 $25.56 $25.24 81
2018-02-14 $25.56 $25.56 $25.56 $25.56 $25.24 0
2018-02-13 $25.56 $25.56 $25.56 $25.56 $25.24 25
2018-02-12 $25.56 $25.56 $25.56 $25.56 $25.24 100
2018-02-09 $25.30 $25.30 $24.95 $24.95 $24.63 1,166
2018-02-08 $25.61 $25.61 $25.61 $25.61 $25.29 205
2018-02-07 $25.91 $25.91 $25.91 $25.91 $25.58 65
2018-02-06 $25.91 $25.91 $25.91 $25.91 $25.58 100
2018-02-05 $26.19 $26.19 $26.11 $26.11 $25.78 900
2018-02-02 $26.50 $26.50 $26.50 $26.50 $26.17 597
2018-02-01 $27.18 $27.18 $27.18 $27.18 $26.84 24
2018-01-31 $27.18 $27.18 $27.18 $27.18 $26.84 100
2018-01-30 $27.23 $27.23 $27.21 $27.21 $26.86 445
2018-01-29 $27.25 $27.25 $27.25 $27.25 $26.91 232
2018-01-26 $27.25 $27.25 $27.25 $27.25 $26.91 300
2018-01-25 $27.19 $27.19 $27.19 $27.19 $26.85 120
2018-01-24 $27.03 $27.03 $27.03 $27.03 $26.69 269
2018-01-23 $27.01 $27.01 $27.01 $27.01 $26.67 0
2018-01-22 $27.01 $27.01 $27.01 $27.01 $26.67 200
2018-01-19 $26.51 $26.51 $26.51 $26.51 $26.18 0
2018-01-18 $26.51 $26.51 $26.51 $26.51 $26.18 1
2018-01-17 $26.44 $26.44 $26.44 $26.44 $26.11 0
2018-01-16 $26.44 $26.44 $26.44 $26.44 $26.11 100
2018-01-12 $26.18 $26.18 $26.18 $26.18 $25.85 226
2018-01-11 $26.23 $26.23 $26.23 $26.23 $25.90 324
2018-01-10 $26.49 $26.49 $26.49 $26.49 $26.16 3
2018-01-09 $26.49 $26.49 $26.49 $26.49 $26.16 2
2018-01-08 $26.49 $26.49 $26.49 $26.49 $26.16 20,400
2018-01-05 $26.19 $26.19 $26.19 $26.19 $25.86 71
2018-01-04 $26.19 $26.19 $26.19 $26.19 $25.86 0
2018-01-03 $26.16 $26.19 $26.16 $26.19 $25.86 285
2018-01-02 $26.23 $26.23 $26.23 $26.23 $25.90 170
2017-12-29 $26.59 $26.59 $26.45 $26.47 $26.14 3,067
2017-12-28 $26.46 $26.46 $26.46 $26.46 $26.13 32
2017-12-27 $26.44 $26.46 $26.44 $26.46 $26.13 634
2017-12-26 $26.44 $26.47 $26.44 $26.47 $26.14 448
2017-12-22 $26.40 $26.51 $26.37 $26.39 $26.06 3,042
2017-12-21 $26.43 $26.43 $26.43 $26.43 $26.10 75
2017-12-20 $26.60 $26.60 $26.60 $26.60 $26.10 1
2017-12-19 $26.60 $26.60 $26.60 $26.60 $26.10 200
2017-12-18 $26.43 $26.53 $26.43 $26.53 $26.03 675
2017-12-15 $26.32 $26.32 $26.32 $26.32 $25.82 0
2017-12-14 $26.29 $26.32 $26.29 $26.32 $25.82 920
2017-12-13 $26.31 $26.40 $26.31 $26.38 $25.88 533
2017-12-12 $26.25 $26.25 $26.25 $26.25 $25.75 3
2017-12-11 $26.25 $26.25 $26.25 $26.25 $25.75 0
2017-12-08 $26.41 $26.41 $26.25 $26.25 $25.75 1,100
2017-12-07 $26.27 $26.27 $26.27 $26.27 $25.77 1,473
2017-12-06 $26.06 $26.06 $26.06 $26.06 $25.57 181
2017-12-05 $26.06 $26.06 $26.06 $26.06 $25.57 2
2017-12-04 $26.06 $26.06 $26.06 $26.06 $25.57 100
2017-12-01 $25.91 $26.08 $25.91 $26.06 $25.57 22,582
2017-11-30 $25.95 $26.11 $25.95 $26.11 $25.62 939
2017-11-29 $25.37 $25.37 $25.37 $25.37 $24.89 0
2017-11-28 $25.37 $25.37 $25.37 $25.37 $24.89 200
2017-11-27 $25.35 $25.35 $25.35 $25.35 $24.87 870
2017-11-24 $25.33 $25.33 $25.33 $25.33 $24.85 95
2017-11-22 $25.33 $25.33 $25.33 $25.33 $24.85 0
2017-11-21 $25.33 $25.33 $25.33 $25.33 $24.85 1
2017-11-20 $25.33 $25.33 $25.33 $25.33 $24.85 400
2017-11-17 $25.36 $25.36 $25.36 $25.36 $24.88 195
2017-11-16 $25.13 $25.36 $25.13 $25.36 $24.88 550
2017-11-15 $24.97 $24.97 $24.97 $24.97 $24.50 100
2017-11-14 $24.99 $24.99 $24.99 $24.99 $24.52 0
2017-11-13 $24.99 $24.99 $24.99 $24.99 $24.52 100
2017-11-10 $24.28 $24.28 $24.28 $24.28 $23.82 0
2017-11-09 $24.28 $24.28 $24.28 $24.28 $23.82 0
2017-11-08 $24.28 $24.28 $24.28 $24.28 $23.82 0
2017-11-07 $24.28 $24.28 $24.28 $24.28 $23.82 0
2017-11-06 $24.28 $24.28 $24.28 $24.28 $23.82 2,000
2017-11-03 $24.35 $24.35 $24.35 $24.35 $23.89 0
2017-11-02 $24.35 $24.35 $24.35 $24.35 $23.89 38
2017-11-01 $24.35 $24.35 $24.35 $24.35 $23.89 0
2017-10-31 $24.35 $24.35 $24.35 $24.35 $23.89 1
2017-10-30 $24.61 $24.61 $24.35 $24.35 $23.89 375
2017-10-27 $24.75 $24.75 $24.75 $24.75 $24.28 0
2017-10-26 $24.75 $24.75 $24.75 $24.75 $24.28 100
2017-10-25 $25.04 $25.04 $24.75 $24.75 $24.28 269
2017-10-24 $24.87 $24.87 $24.87 $24.87 $24.40 201
2017-10-23 $24.98 $24.98 $24.98 $24.98 $24.51 100
2017-10-20 $24.98 $24.98 $24.98 $24.98 $24.51 1
2017-10-19 $24.94 $24.98 $24.94 $24.98 $24.51 203
2017-10-18 $25.24 $25.24 $25.24 $25.24 $24.76 0
2017-10-17 $25.24 $25.24 $25.24 $25.24 $24.76 49
2017-10-16 $25.24 $25.24 $25.24 $25.24 $24.76 0
2017-10-13 $25.24 $25.24 $25.24 $25.24 $24.76 100
2017-10-12 $25.09 $25.09 $25.09 $25.09 $24.61 203
2017-10-11 $25.00 $25.01 $25.00 $25.00 $24.53 850
2017-10-10 $24.91 $24.91 $24.91 $24.91 $24.44 1
2017-10-09 $24.72 $24.73 $24.72 $24.72 $24.25 801
2017-10-06 $25.00 $25.00 $25.00 $25.00 $24.53 0
2017-10-05 $25.02 $25.02 $24.98 $25.00 $24.53 400
2017-10-04 $24.64 $24.64 $24.64 $24.64 $24.17 0
2017-10-03 $24.64 $24.64 $24.64 $24.64 $24.17 1
2017-10-02 $24.64 $24.64 $24.64 $24.64 $24.17 1
2017-09-29 $24.64 $24.64 $24.64 $24.64 $24.17 200
2017-09-28 $24.80 $24.80 $24.80 $24.80 $24.33 404
2017-09-27 $24.84 $24.84 $24.84 $24.84 $24.37 0
2017-09-26 $24.84 $24.84 $24.84 $24.84 $24.37 0
2017-09-25 $24.84 $24.84 $24.84 $24.84 $24.25 70
2017-09-22 $24.85 $24.85 $24.84 $24.84 $24.26 700
2017-09-21 $25.45 $25.45 $25.45 $25.45 $24.85 0
2017-09-20 $25.45 $25.45 $25.45 $25.45 $24.85 0
2017-09-19 $25.45 $25.45 $25.45 $25.45 $24.85 0
2017-09-18 $25.38 $25.45 $25.38 $25.45 $24.85 201
2017-09-15 $25.33 $25.33 $25.33 $25.33 $24.73 0
2017-09-14 $25.33 $25.33 $25.33 $25.33 $24.73 1,220
2017-09-13 $25.55 $25.55 $25.55 $25.55 $24.94 20
2017-09-12 $25.34 $25.34 $25.34 $25.34 $24.74 30
2017-09-11 $25.38 $25.38 $25.34 $25.34 $24.74 460
2017-09-08 $25.10 $25.10 $25.10 $25.10 $24.51 2
2017-09-07 $25.17 $25.17 $25.17 $25.17 $24.57 1
2017-09-06 $25.08 $25.08 $25.08 $25.08 $24.49 151
2017-09-05 $24.92 $24.92 $24.92 $24.92 $24.33 25
2017-09-01 $25.08 $25.08 $25.08 $25.08 $24.49 0
2017-08-31 $25.08 $25.08 $25.08 $25.08 $24.49 0
2017-08-30 $25.08 $25.08 $25.08 $25.08 $24.49 0
2017-08-29 $25.08 $25.08 $25.08 $25.08 $24.49 110
2017-08-28 $24.90 $24.90 $24.90 $24.90 $24.31 118
2017-08-25 $25.69 $25.69 $25.69 $25.69 $25.08 0
2017-08-24 $25.69 $25.69 $25.69 $25.69 $25.08 0
2017-08-23 $25.69 $25.69 $25.69 $25.69 $25.08 2
2017-08-22 $25.69 $25.69 $25.69 $25.69 $25.08 2
2017-08-21 $25.69 $25.69 $25.69 $25.69 $25.08 0
2017-08-18 $25.69 $25.69 $25.69 $25.69 $25.08 0
2017-08-17 $25.69 $25.69 $25.69 $25.69 $25.08 198
2017-08-16 $25.54 $25.54 $25.54 $25.54 $24.94 0
2017-08-15 $25.54 $25.54 $25.54 $25.54 $24.94 0
2017-08-14 $25.52 $25.54 $25.52 $25.54 $24.94 400
2017-08-11 $25.68 $25.68 $25.68 $25.68 $25.07 0
2017-08-10 $25.68 $25.68 $25.68 $25.68 $25.07 251
2017-08-09 $25.68 $25.68 $25.68 $25.68 $25.07 78
2017-08-08 $25.68 $25.68 $25.68 $25.68 $25.07 71
2017-08-07 $25.56 $25.56 $25.56 $25.56 $24.96 0
2017-08-04 $25.56 $25.56 $25.56 $25.56 $24.96 0
2017-08-03 $25.56 $25.56 $25.56 $25.56 $24.96 175
2017-08-02 $25.65 $25.65 $25.65 $25.65 $25.04 1
2017-08-01 $25.65 $25.65 $25.65 $25.65 $25.04 0
2017-07-31 $25.65 $25.65 $25.65 $25.65 $25.04 100
2017-07-28 $25.49 $25.49 $25.49 $25.49 $24.88 100
2017-07-27 $25.01 $25.01 $25.01 $25.01 $24.42 0
2017-07-26 $25.01 $25.01 $25.01 $25.01 $24.42 0
2017-07-25 $25.01 $25.01 $25.01 $25.01 $24.42 0
2017-07-24 $25.01 $25.01 $25.01 $25.01 $24.42 0
2017-07-21 $25.01 $25.01 $25.01 $25.01 $24.42 0
2017-07-20 $25.01 $25.01 $25.01 $25.01 $24.42 0
2017-07-19 $25.01 $25.01 $25.01 $25.01 $24.42 0
2017-07-18 $25.01 $25.01 $25.01 $25.01 $24.42 20
2017-07-17 $25.01 $25.01 $25.01 $25.01 $24.42 8
2017-07-14 $25.09 $25.09 $25.09 $25.09 $24.49 300
2017-07-13 $25.02 $25.02 $25.02 $25.02 $24.43 0
2017-07-12 $25.02 $25.02 $25.02 $25.02 $24.43 3
2017-07-11 $25.16 $25.16 $25.16 $25.16 $24.56 0
2017-07-10 $25.16 $25.16 $25.16 $25.16 $24.56 46
2017-07-07 $25.06 $25.06 $25.04 $25.04 $24.45 330
2017-07-06 $25.06 $25.06 $25.06 $25.06 $24.47 102
2017-07-05 $25.06 $25.06 $25.06 $25.06 $24.47 1
2017-07-03 $25.44 $25.44 $25.44 $25.44 $24.84 3
2017-06-30 $25.44 $25.44 $25.44 $25.44 $24.84 6
2017-06-29 $25.44 $25.44 $25.44 $25.44 $24.84 0
2017-06-28 $25.44 $25.44 $25.44 $25.44 $24.84 0
2017-06-27 $25.44 $25.44 $25.44 $25.44 $24.84 0
2017-06-26 $25.59 $25.59 $25.59 $25.59 $24.84 0
2017-06-23 $25.59 $25.59 $25.59 $25.59 $24.84 0
2017-06-22 $25.64 $25.68 $25.59 $25.59 $24.84 810
2017-06-21 $25.70 $25.70 $25.70 $25.70 $24.95 0
2017-06-20 $25.70 $25.70 $25.70 $25.70 $24.95 0
2017-06-19 $25.70 $25.70 $25.70 $25.70 $24.95 0
2017-06-16 $25.70 $25.70 $25.70 $25.70 $24.95 1,007
2017-06-15 $25.97 $25.97 $25.97 $25.97 $25.21 4
2017-06-14 $25.97 $25.97 $25.97 $25.97 $25.21 0
2017-06-13 $25.97 $25.97 $25.97 $25.97 $25.21 0
2017-06-12 $25.97 $25.97 $25.97 $25.97 $25.21 0
2017-06-09 $25.97 $25.97 $25.97 $25.97 $25.21 4
2017-06-08 $25.97 $25.97 $25.97 $25.97 $25.21 0
2017-06-07 $25.97 $25.97 $25.97 $25.97 $25.21 3
2017-06-06 $25.97 $25.97 $25.97 $25.97 $25.21 0
2017-06-05 $25.97 $25.97 $25.97 $25.97 $25.21 0
2017-06-02 $25.97 $25.97 $25.97 $25.97 $25.21 51
2017-06-01 $25.97 $25.97 $25.97 $25.97 $25.21 0
2017-05-31 $26.06 $26.06 $25.97 $25.97 $25.21 448
2017-05-30 $25.93 $25.93 $25.93 $25.93 $25.17 0
2017-05-26 $25.93 $25.93 $25.93 $25.93 $25.17 966
2017-05-25 $25.82 $25.92 $25.82 $25.92 $25.16 897
2017-05-24 $25.36 $25.36 $25.36 $25.36 $24.62 0
2017-05-23 $25.36 $25.36 $25.36 $25.36 $24.62 0
2017-05-22 $25.36 $25.36 $25.36 $25.36 $24.62 0
2017-05-19 $25.35 $25.41 $25.35 $25.36 $24.62 802
2017-05-18 $25.22 $25.22 $25.22 $25.22 $24.48 747
2017-05-17 $25.51 $25.51 $25.51 $25.51 $24.76 68
2017-05-16 $25.51 $25.51 $25.51 $25.51 $24.76 50
2017-05-15 $25.38 $25.38 $25.35 $25.35 $24.61 493
2017-05-12 $25.26 $25.26 $25.26 $25.26 $24.52 200
2017-05-11 $25.45 $25.45 $25.25 $25.34 $24.60 3,256
2017-05-10 $25.51 $25.51 $25.51 $25.51 $24.76 0
2017-05-09 $25.51 $25.51 $25.51 $25.51 $24.76 2
2017-05-08 $25.51 $25.51 $25.51 $25.51 $24.76 200
2017-05-05 $25.53 $25.53 $25.53 $25.53 $24.78 0
2017-05-04 $25.53 $25.53 $25.53 $25.53 $24.78 0
2017-05-03 $25.53 $25.53 $25.53 $25.53 $24.78 10
2017-05-02 $25.53 $25.53 $25.53 $25.53 $24.78 0
2017-05-01 $25.53 $25.53 $25.53 $25.53 $24.78 121
2017-04-28 $25.65 $25.65 $25.65 $25.65 $24.90 0
2017-04-27 $25.65 $25.65 $25.65 $25.65 $24.90 0
2017-04-26 $25.65 $25.65 $25.65 $25.65 $24.90 200
2017-04-25 $25.77 $25.77 $25.77 $25.77 $25.01 0
2017-04-24 $25.77 $25.77 $25.77 $25.77 $25.01 200
2017-04-21 $25.59 $25.59 $25.59 $25.59 $24.84 100
2017-04-20 $25.50 $25.50 $25.50 $25.50 $24.75 80
2017-04-19 $25.50 $25.50 $25.50 $25.50 $24.75 1
2017-04-18 $25.50 $25.50 $25.50 $25.50 $24.75 0
2017-04-17 $25.50 $25.50 $25.50 $25.50 $24.75 156
2017-04-13 $25.40 $25.40 $25.40 $25.40 $24.65 0
2017-04-12 $25.40 $25.40 $25.40 $25.40 $24.65 0
2017-04-11 $25.40 $25.40 $25.40 $25.40 $24.65 62
2017-04-10 $25.40 $25.40 $25.40 $25.40 $24.65 117
2017-04-07 $25.50 $25.50 $25.50 $25.50 $24.75 0
2017-04-06 $25.50 $25.50 $25.50 $25.50 $24.75 0
2017-04-05 $25.50 $25.50 $25.50 $25.50 $24.75 11
2017-04-04 $25.61 $25.61 $25.61 $25.61 $24.86 0
2017-04-03 $25.61 $25.61 $25.61 $25.61 $24.86 2
2017-03-31 $25.61 $25.61 $25.61 $25.61 $24.86 2
2017-03-30 $25.61 $25.61 $25.61 $25.61 $24.86 1
2017-03-29 $25.61 $25.61 $25.61 $25.61 $24.86 3
2017-03-28 $25.61 $25.61 $25.61 $25.61 $24.86 0
2017-03-27 $25.61 $25.61 $25.61 $25.61 $24.86 0
2017-03-24 $25.61 $25.61 $25.61 $25.61 $24.86 0
2017-03-23 $25.74 $25.74 $25.74 $25.74 $24.86 0
2017-03-22 $25.74 $25.74 $25.74 $25.74 $24.86 0
2017-03-21 $25.74 $25.74 $25.74 $25.74 $24.86 0
2017-03-20 $25.74 $25.74 $25.74 $25.74 $24.86 25
2017-03-17 $25.72 $25.74 $25.72 $25.74 $24.86 480
2017-03-16 $25.46 $25.46 $25.46 $25.46 $24.59 0
2017-03-15 $25.46 $25.46 $25.46 $25.46 $24.59 40
2017-03-14 $25.46 $25.46 $25.46 $25.46 $24.59 0
2017-03-13 $25.46 $25.46 $25.46 $25.46 $24.59 0
2017-03-10 $25.46 $25.46 $25.46 $25.46 $24.59 0
2017-03-09 $25.46 $25.46 $25.46 $25.46 $24.59 0
2017-03-08 $25.46 $25.46 $25.46 $25.46 $24.59 0
2017-03-07 $25.46 $25.46 $25.46 $25.46 $24.59 0
2017-03-06 $25.46 $25.46 $25.46 $25.46 $24.59 0
2017-03-03 $25.46 $25.46 $25.46 $25.46 $24.59 0
2017-03-02 $25.46 $25.46 $25.46 $25.46 $24.59 18
2017-03-01 $25.46 $25.46 $25.46 $25.46 $24.59 0
2017-02-28 $25.46 $25.46 $25.46 $25.46 $24.59 0
2017-02-27 $25.46 $25.46 $25.46 $25.46 $24.59 0
2017-02-24 $25.46 $25.46 $25.46 $25.46 $24.59 1
2017-02-23 $25.23 $25.23 $25.23 $25.23 $24.37 0
2017-02-22 $25.23 $25.23 $25.23 $25.23 $24.37 25
2017-02-21 $25.23 $25.23 $25.23 $25.23 $24.37 0
2017-02-17 $25.23 $25.23 $25.23 $25.23 $24.37 0
2017-02-16 $25.27 $25.27 $25.23 $25.23 $24.37 200
2017-02-15 $24.79 $24.79 $24.79 $24.79 $23.94 19
2017-02-14 $24.79 $24.79 $24.79 $24.79 $23.94 0
2017-02-13 $24.79 $24.79 $24.79 $24.79 $23.94 0
2017-02-10 $24.79 $24.79 $24.79 $24.79 $23.94 0
2017-02-09 $24.79 $24.79 $24.79 $24.79 $23.94 4
2017-02-08 $24.79 $24.79 $24.79 $24.79 $23.94 0
2017-02-07 $24.79 $24.79 $24.79 $24.79 $23.94 750
2017-02-06 $24.78 $24.78 $24.78 $24.78 $23.93 165
2017-02-03 $24.47 $24.47 $24.47 $24.47 $23.63 0
2017-02-02 $24.47 $24.47 $24.47 $24.47 $23.63 0
2017-02-01 $24.47 $24.47 $24.47 $24.47 $23.63 0
2017-01-31 $24.47 $24.47 $24.47 $24.47 $23.63 0
2017-01-30 $24.47 $24.47 $24.47 $24.47 $23.63 0
2017-01-27 $24.47 $24.47 $24.47 $24.47 $23.63 100
2017-01-26 $24.65 $24.65 $24.65 $24.65 $23.81 350
2017-01-25 $24.45 $24.45 $24.45 $24.45 $23.61 0
2017-01-24 $24.45 $24.45 $24.45 $24.45 $23.61 0
2017-01-23 $24.45 $24.45 $24.45 $24.45 $23.61 1,100
2017-01-20 $24.18 $24.18 $24.18 $24.18 $23.35 0
2017-01-19 $24.18 $24.18 $24.18 $24.18 $23.35 60
2017-01-18 $24.18 $24.18 $24.18 $24.18 $23.35 0
2017-01-17 $24.18 $24.18 $24.18 $24.18 $23.35 0
2017-01-13 $24.18 $24.18 $24.18 $24.18 $23.35 0
2017-01-12 $24.18 $24.18 $24.18 $24.18 $23.35 0
2017-01-11 $24.18 $24.18 $24.18 $24.18 $23.35 0
2017-01-10 $24.18 $24.18 $24.18 $24.18 $23.35 0
2017-01-09 $24.18 $24.18 $24.18 $24.18 $23.35 200
2017-01-06 $24.33 $24.33 $24.33 $24.33 $23.50 1
2017-01-05 $24.33 $24.33 $24.33 $24.33 $23.50 0
2017-01-04 $24.33 $24.33 $24.33 $24.33 $23.50 133
2017-01-03 $24.24 $24.24 $24.24 $24.24 $23.41 496
2016-12-30 $24.26 $24.29 $24.26 $24.29 $23.46 303
2016-12-29 $24.46 $24.46 $24.46 $24.46 $23.62 0
2016-12-28 $24.46 $24.46 $24.46 $24.46 $23.62 95
2016-12-27 $24.21 $24.36 $24.21 $24.36 $23.53 272
2016-12-23 $24.42 $24.42 $24.42 $24.42 $23.58 0
2016-12-22 $24.42 $24.42 $24.42 $24.42 $23.58 0
2016-12-21 $24.58 $24.58 $24.58 $24.58 $23.58 1
2016-12-20 $24.58 $24.58 $24.58 $24.58 $23.58 0
2016-12-19 $24.58 $24.58 $24.58 $24.58 $23.58 436
2016-12-16 $24.48 $24.48 $24.48 $24.48 $23.49 200
2016-12-15 $24.14 $24.14 $24.14 $24.14 $23.16 0
2016-12-14 $24.14 $24.14 $24.14 $24.14 $23.16 0
2016-12-13 $24.14 $24.14 $24.14 $24.14 $23.16 53
2016-12-12 $24.14 $24.14 $24.14 $24.14 $23.16 0
2016-12-09 $24.14 $24.14 $24.14 $24.14 $23.16 0
2016-12-08 $24.13 $24.14 $24.13 $24.14 $23.16 750
2016-12-07 $23.70 $23.70 $23.70 $23.70 $22.74 0
2016-12-06 $23.70 $23.70 $23.70 $23.70 $22.74 50
2016-12-05 $23.70 $23.70 $23.70 $23.70 $22.74 0
2016-12-02 $23.70 $23.70 $23.70 $23.70 $22.74 600
2016-12-01 $24.19 $24.19 $24.19 $24.19 $23.21 0
2016-11-30 $24.19 $24.19 $24.19 $24.19 $23.21 0
2016-11-29 $24.19 $24.19 $24.19 $24.19 $23.21 1,400
2016-11-28 $23.92 $23.92 $23.92 $23.92 $22.95 0
2016-11-25 $23.92 $23.92 $23.92 $23.92 $22.95 0
2016-11-23 $23.92 $23.92 $23.92 $23.92 $22.95 220
2016-11-22 $23.97 $23.97 $23.97 $23.97 $23.00 0
2016-11-21 $23.97 $23.97 $23.97 $23.97 $23.00 0
2016-11-18 $23.97 $23.97 $23.97 $23.97 $23.00 0
2016-11-17 $23.97 $23.97 $23.97 $23.97 $23.00 1
2016-11-16 $23.97 $23.97 $23.97 $23.97 $23.00 460
2016-11-15 $23.78 $23.78 $23.78 $23.78 $22.81 60
2016-11-14 $23.78 $23.78 $23.78 $23.78 $22.81 200
2016-11-11 $24.65 $24.65 $24.65 $24.65 $23.65 0
2016-11-10 $24.65 $24.65 $24.65 $24.65 $23.65 0
2016-11-09 $24.65 $24.65 $24.65 $24.65 $23.65 40
2016-11-08 $24.62 $24.75 $24.62 $24.75 $23.74 450
2016-11-07 $24.68 $24.68 $24.68 $24.68 $23.68 0
2016-11-04 $24.68 $24.68 $24.68 $24.68 $23.68 50
2016-11-03 $24.68 $24.68 $24.68 $24.68 $23.68 40
2016-11-02 $24.71 $24.71 $24.68 $24.68 $23.68 310
2016-11-01 $24.81 $24.81 $24.81 $24.81 $23.80 0
2016-10-31 $24.81 $24.81 $24.81 $24.81 $23.80 0
2016-10-28 $24.81 $24.81 $24.81 $24.81 $23.80 0
2016-10-27 $24.81 $24.81 $24.81 $24.81 $23.80 300
2016-10-26 $24.67 $24.67 $24.67 $24.67 $23.67 510
2016-10-25 $24.75 $24.75 $24.75 $24.75 $23.74 500
2016-10-24 $24.55 $24.55 $24.55 $24.55 $23.55 120
2016-10-21 $24.53 $24.53 $24.53 $24.53 $23.53 0
2016-10-20 $24.53 $24.53 $24.53 $24.53 $23.53 0
2016-10-19 $24.53 $24.53 $24.53 $24.53 $23.53 10
2016-10-18 $24.53 $24.53 $24.53 $24.53 $23.53 0
2016-10-17 $24.53 $24.53 $24.53 $24.53 $23.53 1,220
2016-10-14 $24.59 $24.59 $24.59 $24.59 $23.59 0
2016-10-13 $24.59 $24.59 $24.59 $24.59 $23.59 3
2016-10-12 $24.59 $24.59 $24.59 $24.59 $23.59 2
2016-10-11 $24.84 $24.84 $24.84 $24.84 $23.83 0
2016-10-10 $24.84 $24.84 $24.84 $24.84 $23.83 0
2016-10-07 $24.84 $24.84 $24.84 $24.84 $23.83 0
2016-10-06 $24.84 $24.84 $24.84 $24.84 $23.83 3
2016-10-05 $24.84 $24.84 $24.84 $24.84 $23.83 0
2016-10-04 $24.84 $24.84 $24.84 $24.84 $23.83 51
2016-10-03 $24.84 $24.84 $24.84 $24.84 $23.83 2
2016-09-30 $24.84 $24.84 $24.84 $24.84 $23.83 0
2016-09-29 $24.84 $24.84 $24.84 $24.84 $23.83 4
2016-09-28 $24.84 $24.84 $24.84 $24.84 $23.83 0
2016-09-27 $24.84 $24.84 $24.84 $24.84 $23.83 0
2016-09-26 $24.84 $24.84 $24.84 $24.84 $23.83 380
2016-09-23 $24.99 $24.99 $24.99 $24.99 $23.85 0
2016-09-22 $24.99 $24.99 $24.99 $24.99 $23.85 50
2016-09-21 $24.99 $24.99 $24.99 $24.99 $23.85 0
2016-09-20 $25.00 $25.00 $24.99 $24.99 $23.85 200
2016-09-19 $24.98 $24.98 $24.98 $24.98 $23.84 100
2016-09-16 $24.93 $24.93 $24.93 $24.93 $23.79 80
2016-09-15 $24.93 $24.93 $24.93 $24.93 $23.79 0
2016-09-14 $24.93 $24.93 $24.93 $24.93 $23.79 0
2016-09-13 $25.04 $25.07 $24.91 $24.93 $23.79 1,600
2016-09-12 $25.18 $25.18 $25.18 $25.18 $24.03 200
2016-09-09 $25.25 $25.25 $25.25 $25.25 $24.10 100
2016-09-08 $25.67 $25.67 $25.67 $25.67 $24.50 19
2016-09-07 $25.67 $25.67 $25.67 $25.67 $24.50 200
2016-09-06 $25.75 $25.75 $25.75 $25.75 $24.58 0
2016-09-02 $25.78 $25.78 $25.75 $25.75 $24.58 2,000
2016-09-01 $25.70 $25.70 $25.70 $25.70 $24.53 0
2016-08-31 $25.70 $25.70 $25.70 $25.70 $24.53 19
2016-08-30 $25.70 $25.70 $25.70 $25.70 $24.53 0
2016-08-29 $25.70 $25.70 $25.70 $25.70 $24.53 0
2016-08-26 $25.70 $25.70 $25.70 $25.70 $24.53 0
2016-08-25 $25.70 $25.70 $25.70 $25.70 $24.53 0
2016-08-24 $25.70 $25.70 $25.70 $25.70 $24.53 169
2016-08-23 $25.93 $25.93 $25.93 $25.93 $24.75 25
2016-08-22 $25.84 $25.93 $25.84 $25.93 $24.75 1,994
2016-08-19 $25.64 $25.64 $25.64 $25.64 $24.47 0
2016-08-18 $25.64 $25.64 $25.64 $25.64 $24.47 0
2016-08-17 $25.64 $25.64 $25.64 $25.64 $24.47 1,050
2016-08-16 $25.83 $25.83 $25.83 $25.83 $24.65 400
2016-08-15 $25.89 $25.89 $25.89 $25.89 $24.71 10
2016-08-12 $25.89 $25.89 $25.89 $25.89 $24.71 300
2016-08-11 $25.59 $25.59 $25.59 $25.59 $24.42 0
2016-08-10 $25.59 $25.59 $25.59 $25.59 $24.42 0
2016-08-09 $25.59 $25.59 $25.59 $25.59 $24.42 0
2016-08-08 $25.59 $25.59 $25.59 $25.59 $24.42 0
2016-08-05 $25.59 $25.59 $25.59 $25.59 $24.42 0
2016-08-04 $25.59 $25.59 $25.59 $25.59 $24.42 300
2016-08-03 $25.70 $25.70 $25.70 $25.70 $24.53 0
2016-08-02 $25.70 $25.70 $25.70 $25.70 $24.53 200
2016-08-01 $25.69 $25.81 $25.69 $25.81 $24.63 250
2016-07-29 $25.60 $25.60 $25.60 $25.60 $24.43 0
2016-07-28 $25.60 $25.60 $25.60 $25.60 $24.43 558
2016-07-27 $25.99 $25.99 $25.99 $25.99 $24.80 0
2016-07-26 $25.99 $25.99 $25.99 $25.99 $24.80 0
2016-07-25 $25.99 $25.99 $25.99 $25.99 $24.80 784
2016-07-22 $26.08 $26.11 $26.08 $26.11 $24.92 200
2016-07-21 $26.00 $26.00 $26.00 $26.00 $24.82 275
2016-07-20 $26.12 $26.12 $26.12 $26.12 $24.93 0
2016-07-19 $26.12 $26.12 $26.12 $26.12 $24.93 0
2016-07-18 $26.12 $26.12 $26.12 $26.12 $24.93 253
2016-07-15 $26.18 $26.18 $26.18 $26.18 $24.99 100
2016-07-14 $26.26 $26.26 $26.16 $26.19 $25.00 650
2016-07-13 $26.07 $26.20 $26.07 $26.18 $24.99 1,099
2016-07-12 $26.10 $26.10 $26.09 $26.09 $24.90 200
2016-07-11 $26.34 $26.34 $26.34 $26.34 $25.14 75
2016-07-08 $26.22 $26.22 $26.20 $26.20 $25.01 403
2016-07-07 $26.10 $26.10 $25.93 $25.93 $24.75 650
2016-07-06 $26.13 $26.13 $26.02 $26.02 $24.83 1,201
2016-07-05 $25.99 $26.00 $25.99 $26.00 $24.81 2,000
2016-07-01 $25.43 $25.43 $25.43 $25.43 $24.27 2
2016-06-30 $25.43 $25.43 $25.43 $25.43 $24.27 100
2016-06-29 $25.48 $25.48 $25.48 $25.48 $24.32 0
2016-06-28 $25.48 $25.48 $25.48 $25.48 $24.32 60
2016-06-27 $24.99 $24.99 $24.99 $24.99 $23.85 0
2016-06-24 $24.99 $24.99 $24.99 $24.99 $23.85 2
2016-06-23 $24.99 $24.99 $24.99 $24.99 $23.85 0
2016-06-22 $24.99 $24.99 $24.99 $24.99 $23.85 0
2016-06-21 $24.99 $24.99 $24.99 $24.99 $23.85 0
2016-06-20 $25.06 $25.06 $25.06 $25.06 $23.85 0
2016-06-17 $25.06 $25.06 $25.06 $25.06 $23.85 3
2016-06-16 $25.06 $25.06 $25.06 $25.06 $23.85 0
2016-06-15 $25.06 $25.06 $25.06 $25.06 $23.85 0
2016-06-14 $25.06 $25.06 $25.06 $25.06 $23.85 100
2016-06-13 $25.36 $25.36 $25.36 $25.36 $24.14 180
2016-06-10 $25.17 $25.17 $25.17 $25.17 $23.96 0
2016-06-09 $25.17 $25.17 $25.17 $25.17 $23.96 3
2016-06-08 $25.17 $25.17 $25.17 $25.17 $23.96 0
2016-06-07 $25.22 $25.22 $25.17 $25.17 $23.96 1,417
2016-06-06 $25.26 $25.26 $25.12 $25.12 $23.91 763
2016-06-03 $24.68 $24.68 $24.68 $24.68 $23.49 0
2016-06-02 $24.68 $24.68 $24.68 $24.68 $23.49 3
2016-06-01 $24.68 $24.68 $24.68 $24.68 $23.49 0
2016-05-31 $24.84 $24.84 $24.68 $24.68 $23.49 1,810
2016-05-27 $24.90 $24.90 $24.90 $24.90 $23.70 380
2016-05-26 $25.26 $25.26 $25.26 $25.26 $24.04 0
2016-05-25 $25.26 $25.26 $25.26 $25.26 $24.04 0
2016-05-24 $25.26 $25.26 $25.26 $25.26 $24.04 0
2016-05-23 $25.26 $25.26 $25.26 $25.26 $24.04 0
2016-05-20 $25.26 $25.26 $25.26 $25.26 $24.04 0
2016-05-19 $25.26 $25.26 $25.26 $25.26 $24.04 0
2016-05-18 $25.26 $25.26 $25.26 $25.26 $24.04 0
2016-05-17 $25.26 $25.26 $25.26 $25.26 $24.04 0
2016-05-16 $25.26 $25.26 $25.26 $25.26 $24.04 0
2016-05-13 $25.26 $25.26 $25.26 $25.26 $24.04 3
2016-05-12 $25.26 $25.26 $25.26 $25.26 $24.04 0

ISHARES EDGE MSCI MULTIFACTOR CONSUMER STAPLES ETF (CNSF) News Headlines

Recent ISHARES EDGE MSCI MULTIFACTOR CONSUMER STAPLES ETF (CNSF) News
Similar Companies to ISHARES EDGE MSCI MULTIFACTOR CONSUMER STAPLES ETF (CNSF) in the None Industry

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.