Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

29.69 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	25.00	25.22	24.97	25.21	115,716	+0.16(+0.64%)
Jan 30, 2023	25.16	25.24	25.05	25.05	112,077	-0.13(-0.53%)
Jan 27, 2023	25.10	25.26	25.09	25.18	78,570	-0.05(-0.19%)
Jan 26, 2023	25.23	25.26	25.05	25.23	245,039	+0.08(+0.30%)
Jan 25, 2023	24.95	25.18	24.87	25.16	562,628	+0.09(+0.34%)
Jan 24, 2023	24.99	25.11	24.86	25.07	178,338	-0.01(-0.04%)
Jan 23, 2023	24.89	25.08	24.86	25.08	364,393	+0.09(+0.34%)
Jan 20, 2023	24.65	24.99	24.65	24.99	98,993	+0.26(+1.03%)
Jan 19, 2023	24.73	24.81	24.62	24.74	148,903	-0.01(-0.04%)
Jan 18, 2023	25.16	25.16	24.75	24.75	187,826	-0.12(-0.49%)
Jan 17, 2023	24.89	24.93	24.80	24.87	160,970	+0.09(+0.34%)
Jan 13, 2023	24.52	24.79	24.52	24.79	198,224	+0.10(+0.42%)
Jan 12, 2023	24.55	24.73	24.30	24.68	233,568	+0.34(+1.42%)
Jan 11, 2023	24.26	24.34	24.20	24.34	273,444	+0.17(+0.72%)
Jan 10, 2023	24.13	24.19	24.05	24.16	118,558	+0.03(+0.12%)
Jan 09, 2023	24.19	24.34	24.13	24.13	123,698	+0.10(+0.43%)
Jan 06, 2023	23.55	24.03	23.45	24.03	85,927	+0.63(+2.71%)
Jan 05, 2023	23.41	23.52	23.37	23.40	427,031	-0.23(-0.96%)
Jan 04, 2023	23.62	23.70	23.53	23.62	80,272	+0.28(+1.21%)

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.