Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.30 +0.13 (+0.43%)

Streaming Delayed Price Updated: 9:47 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.02	19.04	18.94	18.94	46,030	-0.02(-0.08%)
Jan 30, 2017	18.96	18.98	18.88	18.96	15,342	-0.12(-0.62%)
Jan 27, 2017	19.16	19.16	19.08	19.08	48,051	-0.10(-0.54%)
Jan 26, 2017	19.16	19.24	19.15	19.18	52,588	+0.02(+0.12%)
Jan 25, 2017	19.12	19.19	19.12	19.15	14,019	+0.17(+0.88%)
Jan 24, 2017	18.87	19.01	18.87	18.99	18,128	+0.10(+0.54%)
Jan 23, 2017	18.87	18.92	18.84	18.89	31,781	+0.01(+0.04%)
Jan 20, 2017	18.85	18.88	18.82	18.88	47,708	+0.04(+0.21%)
Jan 19, 2017	18.73	18.84	18.73	18.84	28,296	+0.02(+0.13%)
Jan 18, 2017	18.83	18.90	18.79	18.81	80,336	-0.09(-0.50%)
Jan 17, 2017	18.93	18.93	18.79	18.91	59,000	-0.02(-0.08%)
Jan 13, 2017		18.93	18.93	18.93	0	+0.12(+0.63%)
Jan 12, 2017	18.81	18.85	18.80	18.81	25,101	-0.06(-0.34%)
Jan 11, 2017	18.74	18.87	18.74	18.87	15,794	+0.19(+1.02%)
Jan 10, 2017	18.76	18.78	18.68	18.68	53,392	-0.06(-0.34%)
Jan 09, 2017	18.66	18.75	18.58	18.74	146,554	-0.01(-0.04%)
Jan 06, 2017	18.76	18.78	18.70	18.75	90,283	-0.09(-0.50%)
Jan 05, 2017	18.78	18.88	18.75	18.85	148,856	+0.16(+0.85%)
Jan 04, 2017	18.57	18.69	18.57	18.69	15,877	+0.21(+1.16%)

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.