Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.43 -0.34 (-1.10%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	20.65	20.89	20.42	20.82	528,368	-0.32(-1.52%)
Feb 27, 2020	21.40	21.63	21.13	21.15	1,012,637	-0.64(-2.95%)
Feb 26, 2020	21.95	22.09	21.77	21.79	220,866	-0.02(-0.08%)
Feb 25, 2020	22.31	22.31	21.77	21.81	290,799	-0.43(-1.94%)
Feb 24, 2020	22.27	22.37	22.16	22.24	259,117	-0.87(-3.75%)
Feb 21, 2020	23.16	23.17	23.06	23.10	531,931	-0.14(-0.60%)
Feb 20, 2020	23.30	23.37	23.16	23.24	108,769	-0.16(-0.69%)
Feb 19, 2020	23.41	23.44	23.40	23.40	163,806	+0.10(+0.43%)
Feb 18, 2020	23.25	23.36	23.25	23.30	264,295	-0.06(-0.26%)
Feb 14, 2020	23.41	23.41	23.34	23.37	104,570	-0.03(-0.11%)
Feb 13, 2020	23.32	23.46	23.32	23.39	162,700	-0.11(-0.48%)
Feb 12, 2020	23.47	23.53	23.46	23.50	245,508	+0.14(+0.60%)
Feb 11, 2020	23.35	23.41	23.34	23.37	147,567	+0.10(+0.45%)
Feb 10, 2020	23.18	23.27	23.18	23.26	165,177	+0.03(+0.11%)
Feb 07, 2020	23.31	23.31	23.20	23.23	187,077	-0.19(-0.82%)
Feb 06, 2020	23.52	23.52	23.43	23.43	479,000	-0.03(-0.11%)
Feb 05, 2020	23.49	23.50	23.40	23.45	1,051,338	+0.17(+0.75%)
Feb 04, 2020	23.24	23.30	23.22	23.28	212,390	+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.