Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.06 +0.02 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	22.01	22.02	21.95	21.96	258,126	-0.11(-0.49%)
Feb 27, 2019	22.11	22.11	22.01	22.07	223,317	-0.08(-0.34%)
Feb 26, 2019	22.08	22.18	22.08	22.15	380,523	+0.10(+0.46%)
Feb 25, 2019	22.14	22.14	22.00	22.04	608,242	+0.03(+0.11%)
Feb 22, 2019	22.01	22.06	21.98	22.02	402,323	+0.14(+0.63%)
Feb 21, 2019	21.97	21.97	21.83	21.88	386,864	-0.14(-0.63%)
Feb 20, 2019	21.97	22.09	21.94	22.02	181,803	+0.03(+0.15%)
Feb 19, 2019	21.79	22.00	21.79	21.99	243,553	+0.17(+0.77%)
Feb 15, 2019	21.79	21.83	21.72	21.82	227,478	+0.29(+1.36%)
Feb 14, 2019	21.46	21.61	21.46	21.53	326,909	+0.03(+0.16%)
Feb 13, 2019	21.57	21.59	21.49	21.49	254,640	-0.05(-0.23%)
Feb 12, 2019	21.49	21.54	21.44	21.54	519,659	+0.25(+1.18%)
Feb 11, 2019	21.32	21.34	21.24	21.29	138,656	-0.06(-0.27%)
Feb 08, 2019	21.30	21.35	21.20	21.35	431,683	-0.13(-0.62%)
Feb 07, 2019	21.58	21.60	21.41	21.48	269,605	-0.30(-1.38%)
Feb 06, 2019	21.88	21.88	21.76	21.79	704,374	-0.13(-0.61%)
Feb 05, 2019	21.85	21.94	21.85	21.92	884,343	+0.08(+0.38%)
Feb 04, 2019	21.68	21.84	21.68	21.84	849,499	+0.17(+0.77%)

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.