Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.40 +0.23 (+0.76%)

Streaming Delayed Price Updated: 2:05 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	25.82	26.18		26.17	118,262	+0.42(+1.64%)
Jan 28, 2022	25.49	25.74	25.40	25.74	152,414	+0.05(+0.18%)
Jan 27, 2022	25.96	26.06	25.62	25.70	255,715	-0.21(-0.80%)
Jan 26, 2022	26.23	26.28	25.76	25.90	266,609	-0.07(-0.25%)
Jan 25, 2022	25.84	26.16	25.67	25.97	158,978	-0.12(-0.47%)
Jan 24, 2022	25.86	26.11	25.47	26.09	393,540	-0.31(-1.17%)
Jan 21, 2022	26.62	26.66	26.33	26.40	142,743	-0.33(-1.23%)
Jan 20, 2022	27.02	27.16	26.73	26.73	810,271	-0.23(-0.84%)
Jan 19, 2022	27.15	27.16	26.95	26.95	74,832	-0.03(-0.10%)
Jan 18, 2022	27.09	27.12	26.93	26.98	123,687	-0.41(-1.51%)
Jan 14, 2022				27.40	0	-0.08(-0.31%)
Jan 13, 2022	27.64	27.72	27.47	27.48	173,076	-0.10(-0.37%)
Jan 12, 2022	27.47	27.58	27.45	27.58	61,767	+0.27(+1.00%)
Jan 11, 2022	27.01	27.31	27.01	27.31	118,394	+0.32(+1.18%)
Jan 10, 2022	26.89	27.00	26.73	26.99	78,520	-0.23(-0.86%)
Jan 07, 2022	27.09	27.26	27.07	27.23	133,427	+0.17(+0.62%)
Jan 06, 2022	27.09	27.16	26.95	27.06	144,641	-0.03(-0.10%)
Jan 05, 2022	27.47	27.48	27.08	27.09	109,975	-0.23(-0.82%)
Jan 04, 2022	27.31	27.40	27.24	27.31	114,771	+0.17(+0.62%)

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.