Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.17 -0.04 (-0.13%)

Official Closing 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 (%)
Dec 31, 2015	18.62	18.50	18.50	18.50	5,011	-0.22(-1.16%)
Dec 30, 2015	18.72	18.72	18.69	18.72	32,022	-0.02(-0.08%)
Dec 29, 2015	18.83	18.85	18.73	18.73	61,533	+0.16(+0.84%)
Dec 28, 2015	18.60	18.60	18.55	18.58	1,928	-0.05(-0.25%)
Dec 24, 2015	18.65	18.62	18.62	18.62	2,184	-0.01(-0.08%)
Dec 23, 2015	18.58	18.64	18.58	18.64	1,282	+0.26(+1.39%)
Dec 22, 2015	18.32	18.42	18.30	18.38	12,712	+0.10(+0.55%)
Dec 21, 2015	18.27	18.28	18.27	18.28	3,726	+0.04(+0.20%)
Dec 18, 2015	18.38	18.38	18.25	18.25	11,634	-0.16(-0.89%)
Dec 17, 2015	18.54	18.54	18.41	18.41	2,914	-0.23(-1.25%)
Dec 16, 2015	18.65	18.65	18.64	18.64	1,029	+0.31(+1.70%)
Dec 15, 2015	18.37	18.38	18.28	18.33	8,945	+0.19(+1.03%)
Dec 11, 2015	18.19	18.19	18.15	18.15	33	-0.37(-1.97%)
Dec 10, 2015	18.60	18.60	18.51	18.51	9,736	+0.02(+0.13%)
Dec 09, 2015	18.49	18.49	18.49	18.49	3,218	-0.14(-0.75%)
Dec 08, 2015	18.63	18.63	18.63	18.63	468	-0.12(-0.62%)
Dec 07, 2015	18.79	18.79	18.74	18.74	2,316	-0.03(-0.16%)
Dec 02, 2015	18.79	18.79	18.77	18.77	2,218,742	-0.06(-0.34%)

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.