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, 2022	25.61	25.92	25.57	25.71	117,514	-0.26(-1.01%)
Feb 25, 2022	25.59	26.03	25.68	25.97	181,857	+0.49(+1.91%)
Feb 24, 2022	24.86	25.49	24.82	25.48	314,855	-0.32(-1.24%)
Feb 23, 2022	26.26	26.26	25.76	25.80	82,340	-0.26(-1.01%)
Feb 22, 2022	26.14	26.30	25.91	26.06	89,819	-0.24(-0.93%)
Feb 18, 2022				26.31	0	-0.09(-0.36%)
Feb 17, 2022	26.63	26.63	26.36	26.40	126,776	-0.36(-1.33%)
Feb 16, 2022	26.64	26.85	26.59	26.76	88,284	+0.03(+0.11%)
Feb 15, 2022	26.59	26.74	26.58	26.73	119,164	+0.41(+1.57%)
Feb 14, 2022	26.37	26.40	26.18	26.32	60,635	-0.12(-0.45%)
Feb 11, 2022	26.78	26.87	26.36	26.44	88,949	-0.30(-1.14%)
Feb 10, 2022	26.69	27.09	26.68	26.74	86,388	-0.23(-0.87%)
Feb 09, 2022	26.89	26.99	26.87	26.97	102,708	+0.40(+1.52%)
Feb 08, 2022	26.40	26.61	26.33	26.57	108,517	+0.21(+0.78%)
Feb 07, 2022	26.33	26.49	26.31	26.36	128,323	+0.07(+0.25%)
Feb 04, 2022	26.21	26.38	26.12	26.30	72,479	+0.00(+0.00%)
Feb 03, 2022	26.47		26.29	26.30	96,693	-0.29(-1.09%)
Feb 02, 2022	26.52	26.61	26.46	26.59	87,063	+0.29(+1.11%)

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.