Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.44 +0.27 (+0.89%)

Streaming Delayed Price Updated: 11:11 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	22.85	22.88	22.83	22.88	962,292	-0.15(-0.63%)
Nov 27, 2019	22.97	23.03	22.97	23.03	99,652	+0.11(+0.49%)
Nov 26, 2019	22.88	22.92	22.84	22.91	102,753	-0.01(-0.04%)
Nov 25, 2019	22.83	22.92	22.78	22.92	87,785	+0.20(+0.87%)
Nov 22, 2019	22.83	22.83	22.66	22.73	96,614	+0.08(+0.34%)
Nov 21, 2019	22.64	22.68	22.60	22.65	162,975	-0.02(-0.08%)
Nov 20, 2019	22.73	22.77	22.61	22.67	115,526	-0.19(-0.82%)
Nov 19, 2019	22.93	22.94	22.81	22.85	103,512	+0.03(+0.11%)
Nov 18, 2019	22.73	22.83	22.73	22.83	177,976	+0.03(+0.11%)
Nov 15, 2019	22.73	22.80	22.71	22.80	64,254	+0.19(+0.83%)
Nov 14, 2019	22.54	22.63	22.54	22.61	126,148	-0.03(-0.11%)
Nov 13, 2019	22.62	22.68	22.56	22.64	102,234	-0.17(-0.75%)
Nov 12, 2019	22.80	22.84	22.77	22.81	57,795	-0.03(-0.15%)
Nov 11, 2019	22.73	22.85	22.73	22.85	87,817	-0.02(-0.09%)
Nov 08, 2019	22.83	22.87	22.77	22.87	95,913	-0.07(-0.32%)
Nov 07, 2019	22.96	22.99	22.91	22.94	261,552	+0.12(+0.52%)
Nov 06, 2019	22.79	22.89	22.79	22.82	114,770	+0.01(+0.04%)
Nov 05, 2019	22.79	22.82	22.76	22.81	218,233	-0.01(-0.04%)
Nov 04, 2019	22.82	22.86	22.79	22.82	100,441	+0.14(+0.60%)

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.