Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

29.58 +0.27 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 18.24 18.25 18.16 18.16 1,547 -0.04(-0.21%)
Mar 30, 2016 18.25 18.25 18.20 18.20 1,612 +0.09(+0.52%)
Mar 29, 2016 17.94 18.11 17.94 18.11 2,265 +0.20(+1.13%)
Mar 28, 2016 17.91 17.91 17.91 17.91 416 -0.14(-0.80%)
Mar 18, 2016 18.14 18.05 18.05 18.05 1,927 -0.07(-0.36%)
Mar 17, 2016 18.04 18.12 18.04 18.12 5,056 +0.30(+1.70%)
Mar 16, 2016 17.68 17.81 17.60 17.81 4,508 +0.11(+0.62%)
Mar 15, 2016 17.67 17.71 17.67 17.71 530 -0.17(-0.96%)
Mar 14, 2016 17.88 17.88 17.88 17.88 278 +0.02(+0.09%)
Mar 11, 2016 17.96 17.96 17.79 17.86 7,813 +0.42(+2.41%)
Mar 10, 2016 17.67 17.68 17.43 17.44 1,232 -0.11(-0.65%)
Mar 09, 2016 17.50 17.57 17.48 17.56 5,144 +0.05(+0.30%)
Mar 08, 2016 17.50 17.50 17.50 17.50 254 -0.22(-1.27%)
Mar 07, 2016 17.53 17.73 17.53 17.73 436 -0.04(-0.23%)
Mar 04, 2016 17.63 17.86 17.63 17.77 16,950 +0.18(+1.02%)
Mar 03, 2016 17.54 17.69 17.53 17.59 23,292 +0.12(+0.71%)
Mar 02, 2016 17.36 17.50 17.36 17.46 529 +0.02(+0.13%)
Mar 01, 2016 17.28 17.53 17.28 17.44 46,409 +0.39(+2.28%)
Feb 29, 2016 17.22 17.22 17.05 17.05 1,367 -0.05(-0.27%)
Feb 26, 2016 17.31 17.31 17.10 17.10 1,543 +0.02(+0.09%)
Feb 25, 2016 17.01 17.08 16.98 17.08 1,230 +0.19(+1.15%)
Feb 24, 2016 16.87 16.90 16.84 16.89 2,542 -0.02(-0.09%)
Feb 23, 2016 17.27 17.29 16.90 16.90 1,999 -0.24(-1.41%)
Feb 22, 2016 17.46 17.50 17.12 17.15 3,866 -0.17(-0.99%)
Feb 19, 2016 17.15 17.35 17.15 17.32 1,670 +0.17(+1.00%)
Feb 18, 2016 17.22 17.67 17.15 17.15 29,555 -0.02(-0.14%)
Feb 17, 2016 17.05 17.21 17.05 17.17 1,003 +0.37(+2.18%)
Feb 16, 2016 16.85 16.97 16.79 16.80 26,321 +0.44(+2.71%)
Feb 12, 2016 16.27 16.36 16.36 16.36 19,401 +0.06(+0.38%)
Feb 11, 2016 16.38 16.38 16.17 16.30 1,021 -0.32(-1.92%)
Feb 10, 2016 16.75 16.75 16.61 16.62 841 +0.03(+0.19%)
Feb 09, 2016 16.66 17.16 16.48 16.59 83,203 -0.05(-0.28%)
Feb 08, 2016 16.67 16.69 16.51 16.63 6,352 -0.31(-1.84%)
Feb 05, 2016 17.19 17.19 16.94 16.94 1,873 -0.28(-1.63%)
Feb 04, 2016 17.36 17.46 17.22 17.22 6,338 -0.12(-0.72%)
Feb 03, 2016 17.26 17.40 17.20 17.35 10,808 +0.13(+0.77%)
Feb 02, 2016 17.51 17.51 17.22 17.22 6,092 -0.38(-2.17%)
Feb 01, 2016 17.46 18.10 17.46 17.60 4,206 +0.21(+1.21%)
Jan 29, 2016 17.45 17.64 17.39 17.39 2,405 +0.16(+0.90%)
Jan 28, 2016 17.27 17.39 17.23 17.23 66,596 +0.30(+1.75%)
Jan 27, 2016 17.19 17.24 16.94 16.94 9,584 -0.21(-1.23%)
Jan 26, 2016 17.20 17.24 17.04 17.15 3,043 +0.17(+1.01%)
Jan 25, 2016 17.24 17.24 16.97 16.97 3,123 -0.16(-0.91%)
Jan 22, 2016 17.16 17.24 17.12 17.13 9,400 +0.47(+2.80%)
Jan 21, 2016 16.80 16.80 16.66 16.66 438 +0.17(+1.04%)
Jan 20, 2016 16.59 16.92 16.49 16.49 8,441 -0.39(-2.30%)
Jan 19, 2016 17.03 17.03 16.86 16.88 686 -0.23(-1.34%)
Jan 15, 2016 16.90 17.11 17.11 17.11 9,765 -0.52(-2.94%)
Jan 14, 2016 17.24 17.66 17.24 17.63 27,672 +0.09(+0.49%)
Jan 13, 2016 17.57 17.65 17.53 17.54 3,469 +0.10(+0.58%)
Jan 12, 2016 17.58 17.89 17.42 17.44 6,469 +0.01(+0.04%)
Jan 11, 2016 17.58 17.58 17.37 17.43 2,849 -0.18(-1.02%)
Jan 08, 2016 17.63 17.63 17.61 17.61 1,491 -0.04(-0.22%)
Jan 07, 2016 17.65 17.68 17.61 17.65 2,585 -0.20(-1.13%)
Jan 06, 2016 17.85 17.92 17.84 17.85 21,029 -0.35(-1.92%)
Jan 05, 2016 18.06 18.23 18.01 18.20 5,982 -0.06(-0.34%)
Jan 04, 2016 18.06 18.27 17.94 18.27 34,888 -0.23(-1.26%)
Dec 31, 2015 18.62 18.50 18.50 18.50 5,011 -0.22(-1.16%)
Dec 30, 2015 18.72 18.72 18.69 18.72 32,022 -0.02(-0.08%)
Dec 29, 2015 18.83 18.85 18.73 18.73 61,533 +0.16(+0.84%)
Dec 28, 2015 18.60 18.60 18.55 18.58 1,928 -0.05(-0.25%)
Dec 24, 2015 18.65 18.62 18.62 18.62 2,184 -0.01(-0.08%)
Dec 23, 2015 18.58 18.64 18.58 18.64 1,282 +0.26(+1.39%)
Dec 22, 2015 18.32 18.42 18.30 18.38 12,712 +0.10(+0.55%)
Dec 21, 2015 18.27 18.28 18.27 18.28 3,726 +0.04(+0.20%)
Dec 18, 2015 18.38 18.38 18.25 18.25 11,634 -0.16(-0.89%)
Dec 17, 2015 18.54 18.54 18.41 18.41 2,914 -0.23(-1.25%)
Dec 16, 2015 18.65 18.65 18.64 18.64 1,029 +0.31(+1.70%)
Dec 15, 2015 18.37 18.38 18.28 18.33 8,945 +0.19(+1.03%)
Dec 11, 2015 18.19 18.19 18.15 18.15 33 -0.37(-1.97%)
Dec 10, 2015 18.60 18.60 18.51 18.51 9,736 +0.02(+0.13%)
Dec 09, 2015 18.49 18.49 18.49 18.49 3,218 -0.14(-0.75%)
Dec 08, 2015 18.63 18.63 18.63 18.63 468 -0.12(-0.62%)
Dec 07, 2015 18.79 18.79 18.74 18.74 2,316 -0.03(-0.16%)
Dec 02, 2015 18.79 18.79 18.77 18.77 2,218,742 -0.06(-0.34%)
Dec 01, 2015 18.84 18.84 18.84 18.84 128 +0.15(+0.82%)
Nov 27, 2015 18.81 18.81 18.68 18.68 1 +0.24(+1.29%)
Nov 24, 2015 18.50 18.45 18.45 18.45 2,058 -0.21(-1.14%)
Nov 20, 2015 18.66 18.66 18.66 18.66 401 -0.03(-0.17%)
Nov 19, 2015 18.71 18.71 18.68 18.69 1,582 +0.51(+2.80%)
Nov 16, 2015 18.19 18.18 18.18 18.18 257 +0.09(+0.51%)
Nov 13, 2015 18.09 18.09 18.09 18.09 386 -0.15(-0.82%)
Nov 12, 2015 18.24 18.24 18.24 18.24 1,801 -0.18(-0.97%)
Nov 11, 2015 18.48 18.48 18.42 18.42 8,222 +0.19(+1.06%)
Nov 10, 2015 18.24 18.24 18.22 18.22 1,209 +0.02(+0.09%)
Nov 09, 2015 18.26 18.28 18.21 18.21 824 -0.30(-1.64%)
Nov 05, 2015 18.51 18.51 18.51 18.51 64 -0.12(-0.67%)
Nov 03, 2015 18.61 18.64 18.64 18.64 3,731 +0.01(+0.06%)
Nov 02, 2015 18.60 18.63 18.58 18.62 3,249 +0.04(+0.19%)
Oct 30, 2015 18.59 18.59 18.59 18.59 514 +0.02(+0.08%)
Oct 28, 2015 18.57 18.57 18.57 18.57 15,956 +0.04(+0.21%)
Oct 27, 2015 18.60 18.60 18.53 18.53 4,471 -0.17(-0.91%)
Oct 26, 2015 18.71 18.73 18.68 18.71 12,601 +0.02(+0.08%)
Oct 23, 2015 18.69 18.69 18.69 18.69 3,345 +0.22(+1.19%)
Oct 21, 2015 18.47 18.47 18.47 18.47 257 +0.09(+0.49%)
Oct 20, 2015 18.43 18.44 18.38 18.38 5,703 -0.08(-0.42%)
Oct 16, 2015 18.45 18.46 18.46 18.46 3,345 +0.14(+0.76%)
Oct 12, 2015 18.32 18.32 18.32 18.32 257 +0.11(+0.60%)
Oct 07, 2015 18.32 18.21 18.21 18.21 8,750 +0.09(+0.51%)
Oct 06, 2015 18.11 18.11 18.11 18.11 1,544 +0.61(+3.46%)
Oct 01, 2015 17.58 17.51 17.51 17.51 3,345 +0.32(+1.85%)
Sep 29, 2015 17.16 17.19 17.19 17.19 643 -0.12(-0.72%)
Sep 28, 2015 17.31 17.31 17.31 17.31 1,286 -0.36(-2.02%)
Sep 25, 2015 17.67 17.67 17.67 17.67 128 +0.23(+1.29%)
Sep 24, 2015 17.35 17.45 17.28 17.45 1,145 -0.05(-0.31%)
Sep 23, 2015 17.53 17.55 17.47 17.50 900 -0.46(-2.55%)
Sep 21, 2015 17.96 17.96 17.96 17.96 1,029 -0.12(-0.69%)
Sep 18, 2015 18.08 18.08 18.08 18.08 2,573 -0.42(-2.27%)
Sep 17, 2015 18.50 18.50 18.50 18.50 167 +0.18(+0.98%)
Sep 16, 2015 18.32 18.32 18.32 18.32 1,145 +0.25(+1.37%)
Sep 15, 2015 17.99 18.08 17.99 18.08 7,751 +0.00(+0.00%)
Sep 11, 2015 18.08 18.08 18.08 18.08 5 -0.17(-0.94%)
Sep 10, 2015 18.25 18.25 18.25 18.25 306 +0.01(+0.04%)
Sep 09, 2015 18.24 18.24 18.24 18.24 1,010 +0.19(+1.08%)
Sep 08, 2015 18.06 18.06 18.04 18.04 2,507 +0.44(+2.52%)
Sep 04, 2015 17.58 17.60 17.60 17.60 1,672 -0.13(-0.75%)
Sep 02, 2015 17.78 17.73 17.73 17.73 1,415 +0.10(+0.57%)
Sep 01, 2015 17.73 17.76 17.58 17.63 5,153 -0.51(-2.83%)
Aug 31, 2015 18.15 18.18 18.15 18.15 14,470 +0.28(+1.57%)
Aug 26, 2015 17.83 17.87 17.87 17.87 1,415 +0.21(+1.19%)
Aug 24, 2015 17.87 17.87 17.63 17.66 126 -1.27(-6.73%)
Aug 19, 2015 18.95 18.93 18.93 18.93 2,702 -0.23(-1.18%)
Aug 17, 2015 19.16 19.16 19.16 19.16 257 -0.11(-0.56%)
Aug 11, 2015 19.26 19.26 19.26 19.26 65 -0.09(-0.48%)
Aug 06, 2015 19.34 19.36 19.36 19.36 1,029 -0.09(-0.48%)
Aug 05, 2015 19.44 19.45 19.44 19.45 30,998 +0.15(+0.77%)
Aug 03, 2015 19.39 19.30 19.30 19.30 1,930 -0.09(-0.44%)
Jul 31, 2015 19.37 19.40 19.36 19.39 2,227 +0.24(+1.25%)
Jul 30, 2015 19.12 19.17 19.12 19.15 1,698 -0.13(-0.67%)
Jul 29, 2015 19.16 19.28 19.16 19.28 2,179 +0.17(+0.89%)
Jul 28, 2015 19.02 19.11 18.99 19.11 1,401 +0.09(+0.49%)
Jul 27, 2015 18.94 19.02 18.94 19.02 22,932 +0.02(+0.08%)
Jul 24, 2015 18.98 19.01 18.98 19.00 14,012 -0.19(-0.97%)
Jul 23, 2015 19.22 19.24 19.19 19.19 20,235 -0.09(-0.44%)
Jul 22, 2015 19.21 19.27 19.20 19.27 15,220 -0.02(-0.08%)
Jul 21, 2015 19.31 19.37 19.29 19.29 4,748 -0.06(-0.32%)
Jul 20, 2015 19.35 19.35 19.35 19.35 257 +0.01(+0.04%)
Jul 17, 2015 19.43 19.48 19.32 19.34 7,417 +0.06(+0.32%)
Jul 15, 2015 19.24 19.29 19.24 19.28 5 -0.02(-0.12%)
Jul 14, 2015 19.30 19.36 19.30 19.30 16,466 +0.16(+0.86%)
Jul 13, 2015 19.36 19.36 19.14 19.14 7,646 +0.67(+3.62%)
Jul 09, 2015 18.54 18.47 18.47 18.47 1,415 +0.21(+1.14%)
Jul 08, 2015 18.32 18.32 18.26 18.26 2,978 -0.52(-2.77%)
Jul 07, 2015 18.53 18.78 18.52 18.78 16,683 +0.08(+0.42%)
Jul 06, 2015 18.84 18.84 18.71 18.71 2,535 -0.36(-1.88%)
Jul 02, 2015 19.05 19.06 19.06 19.06 2,187 +0.09(+0.45%)
Jul 01, 2015 19.05 19.05 18.98 18.98 49,067 +0.03(+0.16%)
Jun 30, 2015 19.70 19.70 18.88 18.95 18,867 -0.04(-0.20%)
Jun 29, 2015 19.15 19.16 18.98 18.98 8,328 -0.53(-2.71%)
Jun 26, 2015 19.47 19.51 19.44 19.51 22,488 +0.08(+0.40%)
Jun 25, 2015 19.44 19.44 19.44 19.44 2,972 -0.23(-1.15%)
Jun 24, 2015 19.89 19.89 19.66 19.66 2,263 -0.12(-0.63%)
Jun 23, 2015 19.90 19.90 19.72 19.79 20,498 +0.10(+0.51%)
Jun 22, 2015 19.73 19.78 19.68 19.68 17,101 +0.21(+1.08%)
Jun 19, 2015 19.51 19.52 19.47 19.47 7,717 +0.14(+0.72%)
Jun 17, 2015 19.26 19.33 19.33 19.33 33,585 +0.01(+0.04%)
Jun 16, 2015 19.30 19.38 19.28 19.33 20,275 +0.07(+0.39%)
Jun 15, 2015 19.47 19.47 19.25 19.25 1,052 -0.23(-1.19%)
Jun 11, 2015 19.48 19.48 19.48 19.48 257 -0.10(-0.51%)
Jun 10, 2015 19.46 19.58 19.45 19.58 3,559 +0.44(+2.31%)
Jun 09, 2015 19.17 19.17 19.12 19.14 32,041 -0.15(-0.77%)
Jun 08, 2015 19.27 19.30 19.27 19.29 5,288 -0.02(-0.08%)
Jun 05, 2015 19.30 19.30 19.30 19.30 3,860 -0.23(-1.15%)
Jun 04, 2015 19.89 19.89 19.53 19.53 579 -0.20(-1.02%)
Jun 03, 2015 19.73 19.73 19.73 19.73 19,631 +0.31(+1.60%)
Jun 01, 2015 19.42 19.42 19.42 19.42 64 -0.09(-0.46%)
May 27, 2015 19.51 19.51 19.51 19.51 128 -0.04(-0.21%)
May 26, 2015 19.67 19.67 19.55 19.55 900 -0.41(-2.06%)
May 21, 2015 19.96 19.96 19.96 19.96 257 +0.12(+0.62%)
May 20, 2015 19.85 19.85 19.84 19.84 501 +0.24(+1.24%)
May 13, 2015 19.60 19.60 19.60 19.60 386 +0.10(+0.52%)
May 11, 2015 19.54 19.50 19.50 19.50 3,345 +0.37(+1.91%)
May 07, 2015 19.13 19.13 19.13 19.13 257 -0.02(-0.08%)
May 06, 2015 19.21 19.21 19.15 19.15 2,959 -0.10(-0.52%)
May 05, 2015 19.27 19.27 19.25 19.25 3,860 -0.20(-1.04%)
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.