Consumer Discretionary Ishares Edge MSCI Multifa (NY: CNDF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	27.72	27.72	27.72	27.72	10	+0.00(+0.00%)
Apr 27, 2017	27.72	27.72	27.72	27.72	20	+0.00(+0.00%)
Apr 26, 2017	27.72	27.72	27.72	27.72	56	+0.00(+0.00%)
Apr 25, 2017	27.72	27.72	27.72	27.72	0	+0.00(+0.00%)
Apr 24, 2017	27.72	27.72	27.72	27.72	0	+0.00(+0.00%)
Apr 21, 2017	27.72	27.72	27.72	27.72	36	+0.00(+0.00%)
Apr 20, 2017	27.72	27.72	27.72	27.72	5	+0.15(+0.54%)
Apr 19, 2017	27.57	27.57	27.57	27.57	200	+0.11(+0.40%)
Apr 18, 2017	27.46	27.46	27.46	27.46	18	+0.06(+0.22%)
Apr 17, 2017	27.40	27.40	27.40	27.40	0	+0.00(+0.00%)
Apr 13, 2017	27.40	27.40	27.40	27.40	0	+0.00(+0.00%)
Apr 12, 2017	27.40	27.40	27.40	27.40	150	-0.22(-0.80%)
Apr 11, 2017	27.62	27.62	27.62	27.62	78	+0.00(+0.00%)
Apr 10, 2017	27.62	27.62	27.62	27.62	150	+0.16(+0.58%)
Apr 07, 2017	27.46	27.46	27.46	27.46	0	+0.00(+0.00%)
Apr 06, 2017	27.46	27.46	27.46	27.46	1	+0.01(+0.04%)
Apr 05, 2017	27.45	27.45	27.45	27.45	0	-0.00(-0.01%)
Apr 04, 2017	27.45	27.45	27.45	27.45	134	-0.14(-0.50%)
Mar 30, 2017				27.59	1	+0.00(+0.00%)
Mar 29, 2017	27.59	27.59	27.59	27.59	108	+0.11(+0.40%)
Mar 28, 2017	27.48	27.48	27.48	27.48	320	+0.69(+2.58%)
Mar 27, 2017	26.79	26.79	26.79	26.79	1	-0.43(-1.58%)
Mar 24, 2017	27.21	27.22	27.21	27.22	300	+0.17(+0.63%)
Mar 23, 2017	27.05	27.05	27.05	27.05	0	+0.00(+0.00%)
Mar 22, 2017	27.05	27.05	27.05	27.05	202	-0.15(-0.54%)
Mar 21, 2017	27.20	27.20	27.20	27.20	362	-0.37(-1.34%)
Mar 20, 2017	27.57	27.57	27.57	27.57	20	+0.00(+0.00%)
Mar 17, 2017	27.58	27.58	27.57	27.57	200	-0.16(-0.59%)
Mar 16, 2017	27.73	27.73	27.73	27.73	1	+0.20(+0.73%)
Mar 15, 2017	27.53	27.53	27.53	27.53	40	+0.00(+0.00%)
Mar 14, 2017	27.53	27.53	27.53	27.53	0	+0.00(+0.00%)
Mar 13, 2017	27.53	27.53	27.53	27.53	2	+0.00(+0.00%)
Mar 10, 2017	27.53	27.53	27.53	27.53	0	+0.00(+0.00%)
Mar 09, 2017	27.53	27.53	27.53	27.53	49	+0.11(+0.40%)
Mar 08, 2017	27.42	27.42	27.42	27.42	100	+0.14(+0.51%)
Mar 07, 2017	27.28	27.28	27.28	27.28	253	-0.06(-0.22%)
Mar 06, 2017	27.34	27.34	27.34	27.34	2,267	-0.30(-1.09%)
Mar 03, 2017	27.64	27.64	27.64	27.64	0	+0.00(+0.00%)
Mar 02, 2017	27.64	27.64	27.64	27.64	200	+0.01(+0.04%)
Mar 01, 2017	27.63	27.63	27.63	27.63	0	+0.00(+0.00%)
Feb 28, 2017	27.63	27.63	27.63	27.63	3	+0.00(+0.00%)
Feb 27, 2017	27.63	27.63	27.63	27.63	200	+0.09(+0.33%)
Feb 24, 2017	27.54	27.54	27.54	27.54	10	+0.00(+0.00%)
Feb 23, 2017	27.54	27.54	27.54	27.54	0	+0.00(+0.00%)
Feb 22, 2017	27.54	27.54	27.54	27.54	20	+0.00(+0.00%)
Feb 21, 2017	27.72	27.72	27.54	27.54	303	+0.07(+0.25%)
Feb 17, 2017		27.47	27.47	27.47	0	+0.00(+0.00%)
Feb 16, 2017	27.47	27.47	27.47	27.47	146	+0.44(+1.63%)
Feb 15, 2017	27.03	27.03	27.03	27.03	0	+0.00(+0.00%)
Feb 14, 2017	27.03	27.03	27.03	27.03	0	+0.00(+0.00%)
Feb 13, 2017	27.03	27.03	27.03	27.03	0	+0.00(+0.00%)
Feb 10, 2017	27.03	27.03	27.03	27.03	0	+0.00(+0.00%)
Feb 09, 2017	27.03	27.03	26.91	27.03	485	+0.12(+0.44%)
Feb 08, 2017	26.91	26.91	26.91	26.91	65	+0.00(+0.00%)
Feb 07, 2017	26.91	26.91	26.91	26.91	106	+0.14(+0.53%)
Feb 06, 2017	26.77	26.77	26.77	26.77	9	+0.00(+0.00%)
Feb 03, 2017	26.77	26.77	26.77	26.77	214	+0.10(+0.36%)
Feb 02, 2017	26.67	26.67	26.67	26.67	0	+0.00(+0.00%)
Feb 01, 2017	26.67	26.67	26.67	26.67	0	+0.00(+0.00%)
Jan 31, 2017	26.67	26.67	26.67	26.67	0	+0.00(+0.00%)
Jan 30, 2017	26.67	26.67	26.67	26.67	150	+0.09(+0.35%)
Jan 27, 2017	26.58	26.58	26.58	26.58	0	+0.00(+0.00%)
Jan 26, 2017	26.58	26.58	26.58	26.58	0	+0.00(+0.00%)
Jan 25, 2017	26.58	26.58	26.58	26.58	0	+0.00(+0.00%)
Jan 24, 2017	26.58	26.58	26.58	26.58	0	+0.00(+0.00%)
Jan 23, 2017	26.58	26.58	26.58	26.58	200	-0.24(-0.90%)
Jan 20, 2017	26.82	26.82	26.82	26.82	0	+0.00(+0.00%)
Jan 19, 2017	26.82	26.82	26.82	26.82	0	+0.00(+0.00%)
Jan 18, 2017	26.82	26.82	26.82	26.82	0	+0.00(+0.00%)
Jan 17, 2017	26.82	26.82	26.82	26.82	115	+0.17(+0.64%)
Jan 13, 2017		26.65	26.65	26.65	0	+0.00(+0.00%)
Jan 12, 2017	26.65	26.65	26.65	26.65	0	+0.00(+0.00%)
Jan 11, 2017	26.65	26.65	26.65	26.65	0	+0.00(+0.00%)
Jan 10, 2017	26.65	26.65	26.65	26.65	1	-0.02(-0.07%)
Jan 09, 2017	26.67	26.67	26.67	26.67	38	+0.58(+2.22%)
Jan 06, 2017	26.09	26.09	26.09	26.09	0	+0.00(+0.00%)
Jan 05, 2017	26.09	26.09	26.09	26.09	0	+0.00(+0.00%)
Jan 04, 2017	26.09	26.09	26.09	26.09	0	+0.00(+0.00%)
Jan 03, 2017	26.09	26.09	26.09	26.09	305	-0.45(-1.70%)
Dec 30, 2016		26.54	26.54	26.54	0	+0.00(+0.00%)
Dec 29, 2016	26.54	26.54	26.54	26.54	0	+0.00(+0.00%)
Dec 28, 2016	26.54	26.54	26.54	26.54	0	+0.00(+0.00%)
Dec 27, 2016	26.51	26.54	26.51	26.54	1,350	+0.07(+0.26%)
Dec 23, 2016		26.47	26.47	26.47	0	-0.50(-1.85%)
Dec 22, 2016	26.97	26.97	26.97	26.97	0	-0.12(-0.44%)
Dec 21, 2016	27.07	27.09	27.07	27.09	1,950	+0.04(+0.15%)
Dec 20, 2016	27.05	27.05	27.05	27.05	0	+0.00(+0.00%)
Dec 19, 2016	27.05	27.05	27.05	27.05	0	+0.00(+0.00%)
Dec 16, 2016	27.10	27.10	27.05	27.05	200	+0.68(+2.59%)
Dec 15, 2016	26.37	26.37	26.37	26.37	0	+0.00(+0.00%)
Dec 14, 2016	26.37	26.37	26.37	26.37	0	+0.00(+0.00%)
Dec 13, 2016	26.37	26.37	26.37	26.37	0	+0.00(+0.00%)
Dec 12, 2016	26.37	26.37	26.37	26.37	0	+0.00(+0.00%)
Dec 09, 2016	26.37	26.37	26.37	26.37	0	+0.00(+0.00%)
Dec 08, 2016	26.37	26.37	26.37	26.37	0	+0.00(+0.00%)
Dec 07, 2016	26.37	26.37	26.37	26.37	0	+0.00(+0.00%)
Dec 06, 2016	26.37	26.37	26.37	26.37	0	+0.00(+0.00%)
Dec 05, 2016	26.37	26.37	26.37	26.37	1	+0.00(+0.00%)
Dec 02, 2016	26.37	26.37	26.37	26.37	101	-0.33(-1.25%)
Dec 01, 2016	26.70	26.70	26.70	26.70	0	+0.00(+0.00%)
Nov 30, 2016	26.70	26.70	26.70	26.70	100	-0.14(-0.52%)
Nov 29, 2016	26.84	26.84	26.84	26.84	0	+0.00(+0.00%)
Nov 28, 2016	26.84	26.84	26.84	26.84	0	+0.00(+0.00%)
Nov 25, 2016	26.84	26.84	26.84	26.84	0	+0.00(+0.00%)
Nov 23, 2016		26.84	26.84	26.84	0	+0.00(+0.00%)
Nov 22, 2016	26.85	26.85	26.79	26.84	535	+0.32(+1.21%)
Nov 21, 2016	26.52	26.52	26.52	26.52	750	+0.00(+0.00%)
Nov 18, 2016	26.52	26.52	26.52	26.52	527	+0.58(+2.25%)
Nov 17, 2016	25.94	25.94	25.94	25.94	0	+0.00(+0.00%)
Nov 16, 2016	25.94	25.94	25.94	25.94	10	+0.00(+0.00%)
Nov 15, 2016	26.15	26.15	25.94	25.94	755	+0.73(+2.88%)
Nov 14, 2016	25.21	25.21	25.21	25.21	0	+0.00(+0.00%)
Nov 11, 2016	25.21	25.21	25.21	25.21	0	+0.00(+0.00%)
Nov 10, 2016	25.21	25.21	25.21	25.21	0	+0.00(+0.00%)
Nov 09, 2016	25.21	25.21	25.21	25.21	0	+0.00(+0.00%)
Nov 08, 2016	25.00	25.21	25.00	25.21	300	-0.64(-2.48%)
Nov 07, 2016	25.85	25.85	25.85	25.85	0	+0.00(+0.00%)
Nov 04, 2016	25.85	25.85	25.85	25.85	0	+0.00(+0.00%)
Nov 03, 2016	25.85	25.85	25.85	25.85	0	+0.00(+0.00%)
Nov 02, 2016	25.85	25.85	25.85	25.85	0	+0.00(+0.00%)
Nov 01, 2016	25.85	25.85	25.85	25.85	0	+0.00(+0.00%)
Oct 31, 2016	25.85	25.85	25.85	25.85	0	+0.00(+0.00%)
Oct 28, 2016	25.85	25.85	25.85	25.85	0	+0.00(+0.00%)
Oct 27, 2016	25.85	25.85	25.85	25.85	0	+0.00(+0.00%)
Oct 26, 2016	25.85	25.85	25.85	25.85	0	+0.00(+0.00%)
Oct 25, 2016	25.85	25.85	25.85	25.85	0	+0.00(+0.00%)
Oct 24, 2016	25.85	25.85	25.85	25.85	100	+0.00(+0.00%)
Oct 21, 2016	25.85	25.85	25.85	25.85	0	+0.00(+0.00%)
Oct 20, 2016	25.85	25.85	25.85	25.85	0	+0.00(+0.00%)
Oct 19, 2016	25.85	25.85	25.85	25.85	0	+0.00(+0.00%)
Oct 18, 2016	25.85	25.85	25.85	25.85	0	+0.00(+0.00%)
Oct 17, 2016	25.85	25.85	25.85	25.85	6	+0.00(+0.00%)
Oct 14, 2016	25.85	25.85	25.85	25.85	0	+0.00(+0.00%)
Oct 13, 2016	25.85	25.85	25.85	25.85	0	+0.00(+0.00%)
Oct 12, 2016	25.85	25.85	25.85	25.85	0	+0.00(+0.00%)
Oct 11, 2016	25.85	25.85	25.85	25.85	0	+0.00(+0.00%)
Oct 10, 2016	25.85	25.85	25.85	25.85	2	+0.00(+0.00%)
Oct 07, 2016	25.85	25.85	25.85	25.85	0	+0.00(+0.00%)
Oct 06, 2016	25.85	25.85	25.85	25.85	0	+0.00(+0.00%)
Oct 05, 2016	25.84	25.85	25.84	25.85	300	+0.33(+1.30%)
Oct 04, 2016	25.52	25.52	25.52	25.52	0	+0.00(+0.00%)
Oct 03, 2016	25.52	25.52	25.52	25.52	2	+0.00(+0.00%)
Sep 30, 2016	25.52	25.52	25.52	25.52	0	+0.00(+0.00%)
Sep 29, 2016	25.52	25.52	25.52	25.52	100	-0.03(-0.12%)
Sep 28, 2016	25.54	25.55	25.54	25.55	2,000	-0.03(-0.12%)
Sep 27, 2016	25.58	25.58	25.58	25.58	100	-0.21(-0.81%)
Sep 26, 2016	25.79	25.79	25.79	25.79	2	+0.46(+1.82%)
Sep 23, 2016	25.33	25.33	25.33	25.33	0	+0.00(+0.00%)
Sep 22, 2016	25.33	25.33	25.33	25.33	0	+0.00(+0.00%)
Sep 21, 2016	25.33	25.33	25.33	25.33	0	+0.00(+0.00%)
Sep 20, 2016	25.33	25.33	25.33	25.33	0	+0.00(+0.00%)
Sep 19, 2016	25.33	25.33	25.33	25.33	0	+0.00(+0.00%)
Sep 16, 2016	25.33	25.33	25.33	25.33	0	+0.00(+0.00%)
Sep 15, 2016	25.33	25.33	25.33	25.33	0	+0.00(+0.00%)
Sep 14, 2016	25.33	25.33	25.33	25.33	0	+0.00(+0.00%)
Sep 13, 2016	25.33	25.33	25.33	25.33	0	+0.00(+0.00%)
Sep 12, 2016	25.33	25.33	25.33	25.33	0	+0.00(+0.00%)
Sep 09, 2016	25.33	25.33	25.33	25.33	40	-0.67(-2.58%)
Sep 08, 2016	26.00	26.00	26.00	26.00	0	+0.00(+0.00%)
Sep 07, 2016	26.00	26.00	26.00	26.00	0	+0.00(+0.00%)
Sep 06, 2016	26.00	26.00	25.99	26.00	11,619	-0.30(-1.14%)
Sep 02, 2016		26.30	26.30	26.30	0	+0.00(+0.00%)
Sep 01, 2016	26.30	26.30	26.30	26.30	0	+0.00(+0.00%)
Aug 31, 2016	26.30	26.30	26.30	26.30	0	+0.00(+0.00%)
Aug 30, 2016	26.30	26.30	26.30	26.30	0	+0.00(+0.00%)
Aug 29, 2016	26.30	26.30	26.30	26.30	0	+0.00(+0.00%)
Aug 26, 2016	26.30	26.30	26.30	26.30	0	+0.00(+0.00%)
Aug 25, 2016	26.30	26.30	26.30	26.30	116	+0.33(+1.27%)
Aug 24, 2016	25.97	25.97	25.97	25.97	0	+0.00(+0.00%)
Aug 23, 2016	25.97	25.97	25.97	25.97	0	+0.00(+0.00%)
Aug 22, 2016	25.97	25.97	25.97	25.97	0	+0.00(+0.00%)
Aug 19, 2016	25.97	25.97	25.97	25.97	0	+0.00(+0.00%)
Aug 18, 2016	25.97	25.97	25.97	25.97	116	+0.40(+1.56%)
Aug 17, 2016	25.57	25.57	25.57	25.57	1	+0.00(+0.00%)
Aug 16, 2016	25.57	25.57	25.57	25.57	0	+0.00(+0.00%)
Aug 15, 2016	25.57	25.57	25.57	25.57	0	+0.00(+0.00%)
Aug 12, 2016	25.57	25.57	25.57	25.57	0	+0.00(+0.00%)
Aug 11, 2016	25.57	25.57	25.57	25.57	0	+0.00(+0.00%)
Aug 10, 2016	25.57	25.57	25.57	25.57	0	+0.00(+0.00%)
Aug 09, 2016	25.57	25.57	25.57	25.57	81	+0.00(+0.00%)
Aug 08, 2016	25.57	25.57	25.57	25.57	0	+0.00(+0.00%)
Aug 05, 2016	25.57	25.57	25.57	25.57	0	+0.00(+0.00%)
Aug 04, 2016	25.57	25.57	25.57	25.57	229	+0.28(+1.10%)
Aug 03, 2016	25.29	25.29	25.29	25.29	100	-0.59(-2.27%)
Aug 02, 2016	25.88	25.88	25.88	25.88	154	+0.00(+0.00%)
Aug 01, 2016	25.88	25.88	25.88	25.88	0	+0.00(+0.00%)
Jul 29, 2016	25.88	25.88	25.88	25.88	0	+0.00(+0.00%)
Jul 28, 2016	25.81	25.88	25.81	25.88	23,473	+0.21(+0.83%)
Jul 27, 2016	25.67	25.67	25.67	25.67	0	+0.00(+0.00%)
Jul 26, 2016	25.67	25.67	25.67	25.67	0	+0.00(+0.00%)
Jul 25, 2016	25.67	25.67	25.67	25.67	1	+0.00(+0.00%)
Jul 22, 2016	25.67	25.67	25.67	25.67	0	+0.00(+0.00%)
Jul 21, 2016	25.67	25.67	25.67	25.67	235	+0.19(+0.73%)
Jul 20, 2016	25.48	25.48	25.48	25.48	0	+0.00(+0.00%)
Jul 19, 2016	25.48	25.48	25.48	25.48	0	+0.00(+0.00%)
Jul 18, 2016	25.48	25.48	25.48	25.48	0	+0.00(+0.00%)
Jul 15, 2016	25.48	25.48	25.48	25.48	0	+0.00(+0.00%)
Jul 14, 2016	25.45	25.49	25.45	25.48	700	-0.10(-0.39%)
Jul 13, 2016	25.58	25.58	25.58	25.58	96	+0.00(+0.00%)
Jul 12, 2016	25.58	25.58	25.58	25.58	100	+0.47(+1.87%)
Jul 11, 2016	25.11	25.11	25.11	25.11	0	+0.00(+0.00%)
Jul 08, 2016	25.07	25.11	25.07	25.11	203	+0.47(+1.91%)
Jul 07, 2016	24.64	24.64	24.64	24.64	105	+0.17(+0.69%)
Jul 06, 2016				24.47	418	-0.32(-1.29%)
Jul 05, 2016	24.79	24.79	24.79	24.79	182	+0.11(+0.45%)
Jul 01, 2016		24.68	24.68	24.68	0	+0.40(+1.65%)
Jun 30, 2016	24.28	24.28	24.28	24.28	100	+0.57(+2.40%)
Jun 29, 2016	23.71	23.71	23.71	23.71	1	+0.00(+0.00%)
Jun 28, 2016	23.71	23.71	23.71	23.71	100	-1.20(-4.82%)
Jun 27, 2016	24.91	24.91	24.91	24.91	0	+0.00(+0.00%)
Jun 24, 2016	24.91	24.91	24.91	24.91	61	+0.00(+0.00%)
Jun 23, 2016	24.91	24.91	24.91	24.91	0	+0.00(+0.00%)
Jun 22, 2016	24.91	24.91	24.91	24.91	200	+0.14(+0.57%)
Jun 21, 2016	24.77	24.77	24.77	24.77	80	-0.07(-0.29%)
Jun 20, 2016	24.84	24.84	24.84	24.84	101	+0.46(+1.89%)
Jun 17, 2016	24.38	24.38	24.38	24.38	0	+0.00(+0.00%)
Jun 16, 2016	24.30	24.38	24.30	24.38	201	-0.32(-1.30%)
Jun 15, 2016	24.70	24.70	24.70	24.70	0	+0.00(+0.00%)
Jun 14, 2016	24.70	24.70	24.70	24.70	0	+0.00(+0.00%)
Jun 13, 2016	24.70	24.70	24.70	24.70	0	+0.00(+0.00%)
Jun 10, 2016	24.70	24.70	24.70	24.70	0	+0.00(+0.00%)
Jun 09, 2016	24.70	24.70	24.70	24.70	2	-0.12(-0.48%)
Jun 08, 2016	24.82	24.82	24.82	24.82	0	+0.00(+0.00%)
Jun 07, 2016	24.82	24.82	24.82	24.82	100	+0.12(+0.49%)
Jun 06, 2016	24.70	24.70	24.70	24.70	0	+0.00(+0.00%)
Jun 03, 2016	24.70	24.70	24.70	24.70	0	+0.00(+0.00%)
Jun 02, 2016	24.70	24.70	24.70	24.70	1	+0.00(+0.00%)
Jun 01, 2016	24.70	24.70	24.70	24.70	0	+0.00(+0.00%)
May 31, 2016	24.70	24.70	24.70	24.70	161	+0.47(+1.94%)
May 27, 2016		24.23	24.23	24.23	0	+0.00(+0.00%)
May 26, 2016	24.23	24.23	24.23	24.23	0	+0.00(+0.00%)
May 25, 2016	24.23	24.23	24.23	24.23	0	+0.00(+0.00%)
May 24, 2016	24.23	24.23	24.23	24.23	0	+0.00(+0.00%)
May 23, 2016	24.23	24.23	24.23	24.23	160	-0.19(-0.77%)
May 20, 2016	24.42	24.42	24.42	24.42	0	+0.00(+0.00%)
May 19, 2016	24.42	24.42	24.42	24.42	0	+0.00(+0.00%)
May 18, 2016	24.42	24.42	24.42	24.42	0	+0.00(+0.00%)
May 17, 2016	24.42	24.42	24.42	24.42	3	+0.00(+0.00%)
May 16, 2016	24.42	24.42	24.42	24.42	160	-0.84(-3.33%)
May 13, 2016	25.26	25.26	25.26	25.26	0	+0.00(+0.00%)