Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.21 -0.35 (-1.15%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	20.64	20.88	20.41	20.82	528,522	-0.32(-1.52%)
Feb 27, 2020	21.39	21.62	21.12	21.14	1,012,932	-0.64(-2.96%)
Feb 26, 2020	21.94	22.08	21.76	21.78	220,931	-0.02(-0.08%)
Feb 25, 2020	22.31	22.31	21.76	21.80	290,884	-0.43(-1.94%)
Feb 24, 2020	22.26	22.37	22.16	22.23	259,193	-0.87(-3.75%)
Feb 21, 2020	23.15	23.16	23.05	23.10	532,086	-0.14(-0.60%)
Feb 20, 2020	23.30	23.36	23.15	23.24	108,801	-0.16(-0.69%)
Feb 19, 2020	23.40	23.43	23.39	23.40	163,854	+0.10(+0.43%)
Feb 18, 2020	23.25	23.35	23.25	23.30	264,372	-0.06(-0.26%)
Feb 14, 2020	23.40	23.41	23.33	23.36	104,601	-0.03(-0.11%)
Feb 13, 2020	23.32	23.45	23.32	23.38	162,747	-0.11(-0.48%)
Feb 12, 2020	23.46	23.52	23.45	23.50	245,580	+0.14(+0.60%)
Feb 11, 2020	23.34	23.41	23.33	23.36	147,610	+0.10(+0.45%)
Feb 10, 2020	23.18	23.27	23.18	23.25	165,226	+0.03(+0.11%)
Feb 07, 2020	23.31	23.31	23.19	23.23	187,132	-0.19(-0.82%)
Feb 06, 2020	23.52	23.52	23.42	23.42	479,139	-0.03(-0.11%)
Feb 05, 2020	23.48	23.50	23.40	23.45	1,051,644	+0.17(+0.75%)
Feb 04, 2020	23.24	23.29	23.21	23.27	212,452	+0.38(+1.67%)

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.