Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

29.69 +0.21 (+0.71%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	27.53	27.58	27.40	27.49	67,257	+0.04(+0.14%)
Dec 28, 2023	27.57	27.58	27.44	27.45	113,503	-0.05(-0.18%)
Dec 27, 2023	27.43	27.52	27.37	27.50	160,845	+0.18(+0.65%)
Dec 26, 2023	27.22	27.38	27.22	27.32	118,969	+0.10(+0.36%)
Dec 22, 2023	27.22	27.29	27.15	27.23	106,863	+0.09(+0.33%)
Dec 21, 2023	27.06	27.15	26.96	27.14	59,615	+0.41(+1.54%)
Dec 20, 2023	26.98	27.07	26.72	26.73	127,503	-0.26(-0.95%)
Dec 19, 2023	26.88	26.98	26.88	26.98	64,151	+0.24(+0.90%)
Dec 18, 2023	26.75	26.79	26.68	26.74	54,455	+0.12(+0.43%)
Dec 15, 2023	26.79	26.81	26.62	26.63	69,425	-0.29(-1.08%)
Dec 14, 2023	26.90	27.02	26.84	26.92	87,788	+0.19(+0.72%)
Dec 13, 2023	26.34	26.73	26.22	26.72	91,980	+0.41(+1.58%)
Dec 12, 2023	26.19	26.33	26.16	26.31	107,567	-0.01(-0.04%)
Dec 11, 2023	26.23	26.33	26.22	26.32	81,270	+0.08(+0.29%)
Dec 08, 2023	26.09	26.29	26.09	26.24	132,665	+0.04(+0.15%)
Dec 07, 2023	26.14	26.26	26.02	26.20	114,362	+0.13(+0.48%)
Dec 06, 2023	26.20	26.31	26.07	26.08	136,341	+0.08(+0.30%)
Dec 05, 2023	26.00	26.10	25.98	26.00	72,636	-0.10(-0.39%)
Dec 04, 2023	26.03	26.17	26.02	26.10	174,303	-0.21(-0.79%)

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.