Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.61 +0.04 (+0.15%)

Streaming Delayed Price Updated: 12:19 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		23.62	23.62	23.62	0	+0.05(+0.21%)
Dec 28, 2017	23.62	23.63	23.56	23.57	120,629	+0.04(+0.18%)
Dec 27, 2017	23.55	23.60	23.49	23.53	394,376	+0.02(+0.09%)
Dec 26, 2017	23.48	23.55	23.46	23.51	91,977	+0.03(+0.14%)
Dec 22, 2017	23.42	23.48	23.40	23.47	59,851	+0.09(+0.38%)
Dec 21, 2017	23.42	23.47	23.38	23.38	197,752	+0.03(+0.14%)
Dec 20, 2017	23.46	23.46	23.31	23.35	592,932	+0.06(+0.25%)
Dec 19, 2017	23.37	23.37	23.29	23.29	89,292	-0.09(-0.39%)
Dec 18, 2017	23.34	23.43	23.34	23.38	82,029	+0.33(+1.43%)
Dec 15, 2017	23.05	23.09	22.97	23.05	86,745	-0.02(-0.07%)
Dec 14, 2017	23.18	23.19	23.07	23.07	104,098	-0.03(-0.14%)
Dec 13, 2017	23.10	23.17	23.09	23.10	115,033	+0.09(+0.38%)
Dec 12, 2017	22.98	23.07	22.98	23.01	77,105	+0.02(+0.07%)
Dec 11, 2017	23.02	23.03	22.98	23.00	192,482	+0.00(+0.00%)
Dec 08, 2017	22.98	23.01	22.93	23.00	53,605	+0.10(+0.46%)
Dec 07, 2017	22.84	22.92	22.84	22.89	18,315	+0.15(+0.67%)
Dec 06, 2017	22.73	22.82	22.73	22.74	20,426	-0.10(-0.46%)
Dec 05, 2017	22.92	22.97	22.84	22.84	42,436	-0.08(-0.35%)
Dec 04, 2017	22.99	22.99	22.89	22.93	117,503	-0.04(-0.18%)

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.