Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.62 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	19.26	19.30	19.15	19.27	88,451	+0.05(+0.25%)
Feb 27, 2017	19.15	19.22	19.13	19.22	38,664	+0.06(+0.33%)
Feb 24, 2017	19.14	19.17	19.10	19.16	17,883	-0.20(-1.02%)
Feb 23, 2017	19.38	19.40	19.28	19.36	83,869	+0.08(+0.41%)
Feb 22, 2017	19.23	19.28	19.17	19.28	9,239	+0.00(+0.00%)
Feb 21, 2017	19.22	19.28	19.22	19.28	14,787	+0.06(+0.33%)
Feb 17, 2017		19.21	19.21	19.21	0	-0.06(-0.29%)
Feb 16, 2017	19.22	19.29	19.22	19.27	21,970	+0.02(+0.08%)
Feb 15, 2017	19.17	19.27	19.15	19.25	58,541	+0.06(+0.33%)
Feb 14, 2017	19.23	19.28	19.17	19.19	31,324	-0.09(-0.45%)
Feb 13, 2017	19.31	19.33	19.24	19.28	32,695	+0.04(+0.21%)
Feb 10, 2017	19.14	19.24	19.14	19.24	160,703	+0.13(+0.70%)
Feb 09, 2017	19.06	19.13	19.05	19.10	34,968	+0.02(+0.12%)
Feb 08, 2017	19.07	19.11	19.02	19.08	14,088	+0.00(+0.00%)
Feb 07, 2017	19.02	19.10	18.97	19.08	20,500	+0.05(+0.25%)
Feb 06, 2017	18.99	19.03	18.95	19.03	78,766	-0.12(-0.62%)
Feb 03, 2017	19.13	19.20	19.09	19.15	73,726	+0.09(+0.50%)
Feb 02, 2017	19.12	19.15	19.05	19.05	32,630	-0.06(-0.33%)

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.