Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.17 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	18.30	18.33	18.20	18.33	26,688	+0.05(+0.26%)
Oct 28, 2016	18.27	18.28	18.17	18.28	8,142	+0.02(+0.09%)
Oct 27, 2016	18.30	18.33	18.21	18.27	21,785	-0.07(-0.41%)
Oct 26, 2016	18.26	18.34	18.26	18.34	2,331	+0.07(+0.41%)
Oct 25, 2016	18.35	18.39	18.27	18.27	11,408	-0.09(-0.47%)
Oct 24, 2016	18.49	18.49	18.31	18.35	8,776	+0.09(+0.52%)
Oct 21, 2016	18.32	18.35	18.21	18.26	6,393	-0.11(-0.60%)
Oct 20, 2016	18.34	18.43	18.34	18.37	4,221	-0.02(-0.09%)
Oct 19, 2016	18.32	18.47	18.32	18.39	5,942	-0.02(-0.08%)
Oct 18, 2016	18.28	18.42	18.28	18.40	5,826	+0.23(+1.28%)
Oct 17, 2016	18.13	18.17	18.13	18.17	1,261	-0.09(-0.52%)
Oct 14, 2016	18.19	18.26	18.19	18.26	2,632	+0.17(+0.93%)
Oct 13, 2016	18.13	18.19	18.06	18.10	27,539	-0.14(-0.77%)
Oct 12, 2016	18.26	18.26	18.16	18.24	2,108	+0.06(+0.34%)
Oct 11, 2016	18.25	18.27	18.17	18.17	5,774	-0.21(-1.15%)
Oct 10, 2016	18.51	18.51	18.39	18.39	4,896	-0.01(-0.05%)
Oct 07, 2016	18.39	18.40	18.34	18.40	1,611	-0.15(-0.79%)
Oct 06, 2016	18.75	18.75	18.54	18.54	2,965	-0.26(-1.38%)
Oct 04, 2016	18.82	18.80	18.80	18.80	4,330	-0.02(-0.08%)

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.