Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.21 -0.35 (-1.15%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.45	17.64	17.39	17.39	2,404	+0.16(+0.90%)
Jan 28, 2016	17.27	17.40	17.24	17.24	66,576	+0.30(+1.75%)
Jan 27, 2016	17.19	17.24	16.94	16.94	9,581	-0.21(-1.23%)
Jan 26, 2016	17.20	17.24	17.05	17.15	3,043	+0.17(+1.01%)
Jan 25, 2016	17.24	17.24	16.98	16.98	3,122	-0.16(-0.91%)
Jan 22, 2016	17.17	17.24	17.13	17.13	9,397	+0.47(+2.80%)
Jan 21, 2016	16.80	16.80	16.67	16.67	438	+0.17(+1.04%)
Jan 20, 2016	16.59	16.92	16.50	16.50	8,439	-0.39(-2.30%)
Jan 19, 2016	17.03	17.03	16.86	16.89	685	-0.23(-1.34%)
Jan 15, 2016	16.90	17.12	17.12	17.12	9,762	-0.52(-2.94%)
Jan 14, 2016	17.24	17.66	17.24	17.63	27,664	+0.09(+0.49%)
Jan 13, 2016	17.58	17.65	17.53	17.55	3,468	+0.10(+0.58%)
Jan 12, 2016	17.59	17.90	17.42	17.45	6,467	+0.01(+0.04%)
Jan 11, 2016	17.59	17.59	17.38	17.44	2,849	-0.18(-1.02%)
Jan 08, 2016	17.63	17.63	17.62	17.62	1,491	-0.04(-0.22%)
Jan 07, 2016	17.65	17.69	17.62	17.66	2,584	-0.20(-1.13%)
Jan 06, 2016	17.86	17.93	17.84	17.86	21,023	-0.35(-1.92%)
Jan 05, 2016	18.07	18.23	18.02	18.21	5,980	-0.06(-0.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.