Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.39 +0.22 (+0.73%)

Streaming Delayed Price Updated: 2:41 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	25.07	25.11	24.94	24.97	291,799	-0.14(-0.58%)
Feb 27, 2023	25.07	25.17	25.03	25.12	94,873	+0.27(+1.09%)
Feb 24, 2023	24.82	24.86	24.74	24.85	45,373	-0.36(-1.41%)
Feb 23, 2023	25.19	25.25	25.00	25.20	159,785	+0.14(+0.58%)
Feb 22, 2023	25.21	25.21	25.03	25.06	52,704	-0.19(-0.76%)
Feb 21, 2023	25.30	25.41	25.21	25.25	91,250	-0.29(-1.13%)
Feb 17, 2023	25.27	25.55	25.27	25.54	56,400	+0.07(+0.26%)
Feb 16, 2023	25.35	25.62	25.35	25.47	172,254	-0.11(-0.41%)
Feb 15, 2023	25.38	25.59	25.38	25.58	168,503	-0.09(-0.34%)
Feb 14, 2023	25.51	25.77	25.47	25.67	90,048	+0.06(+0.23%)
Feb 13, 2023	25.40	25.64	25.40	25.61	102,189	+0.20(+0.80%)
Feb 10, 2023	25.42	25.43	25.33	25.41	83,969	-0.09(-0.34%)
Feb 09, 2023	25.85	25.85	25.46	25.49	73,430	+0.03(+0.11%)
Feb 08, 2023	25.56	25.62	25.42	25.46	66,503	-0.15(-0.60%)
Feb 07, 2023	25.24	25.65	25.22	25.62	124,669	+0.24(+0.95%)
Feb 06, 2023	25.41	25.41	25.24	25.38	93,315	-0.26(-1.01%)
Feb 03, 2023	25.62	25.83	25.60	25.64	77,782	-0.28(-1.08%)
Feb 02, 2023	25.98	26.00	25.75	25.92	452,788	-0.01(-0.04%)

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.