Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.43 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	20.07	20.07	19.78	19.87	1,575,178	-0.01(-0.04%)
Dec 28, 2018	19.98	19.98	19.77	19.88	1,278,803	+0.07(+0.34%)
Dec 27, 2018	19.51	19.81	19.34	19.81	1,975,881	+0.13(+0.68%)
Dec 26, 2018	19.31	19.70	19.19	19.68	2,940,948	+0.44(+2.31%)
Dec 24, 2018	19.49	19.58	19.23	19.23	744,397	-0.23(-1.16%)
Dec 21, 2018	19.64	19.77	19.39	19.46	1,192,659	-0.31(-1.57%)
Dec 20, 2018	19.93	19.97	19.72	19.77	2,472,742	-0.13(-0.67%)
Dec 19, 2018	20.16	20.32	19.84	19.91	545,658	-0.18(-0.88%)
Dec 18, 2018	20.12	20.25	20.03	20.08	539,594	+0.06(+0.29%)
Dec 17, 2018	20.21	20.21	19.95	20.02	387,401	-0.17(-0.82%)
Dec 14, 2018	20.27	20.33	20.17	20.19	1,251,878	-0.30(-1.46%)
Dec 13, 2018	20.57	20.62	20.43	20.49	842,870	-0.05(-0.24%)
Dec 12, 2018	20.55	20.65	20.50	20.54	676,899	+0.33(+1.64%)
Dec 11, 2018	20.37	20.38	20.11	20.21	551,644	+0.02(+0.08%)
Dec 10, 2018	20.27	20.31	19.98	20.19	481,181	-0.22(-1.06%)
Dec 07, 2018	20.55	20.71	20.35	20.41	415,001	-0.15(-0.73%)
Dec 06, 2018	20.36	20.58	20.20	20.55	617,228	-0.13(-0.64%)
Dec 04, 2018	21.27	21.27	20.67	20.69	1,009,221	-0.64(-2.99%)

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.