Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

29.69 +0.21 (+0.71%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	24.22	24.38	23.85	23.89	316,624	-0.28(-1.14%)
Apr 28, 2022	23.96	24.20	23.79	24.17	142,607	+0.40(+1.66%)
Apr 27, 2022	23.72	23.91	23.61	23.77	194,761	+0.17(+0.74%)
Apr 26, 2022	24.06	24.06	23.60	23.60	240,582	-0.67(-2.77%)
Apr 25, 2022	24.06	24.29	23.93	24.27	219,910	-0.18(-0.75%)
Apr 22, 2022	24.83	24.83	24.40	24.45	191,154	-0.42(-1.70%)
Apr 21, 2022	25.36	25.36	24.87	24.87	257,437	-0.35(-1.39%)
Apr 20, 2022	25.20	25.26	25.15	25.22	268,829	+0.19(+0.77%)
Apr 19, 2022	24.79	25.03	24.79	25.03	168,835	+0.22(+0.89%)
Apr 18, 2022	24.78	24.94	24.75	24.81	132,119	-0.12(-0.48%)
Apr 14, 2022	25.05	25.11	24.90	24.93	95,842	-0.10(-0.40%)
Apr 13, 2022	24.72	25.03	24.72	25.03	107,588	+0.35(+1.42%)
Apr 12, 2022	24.90	24.94	24.64	24.68	85,359	-0.09(-0.37%)
Apr 11, 2022	24.94	24.98	24.76	24.77	111,705	-0.28(-1.10%)
Apr 08, 2022	24.95	25.11	24.94	25.05	129,948	+0.01(+0.04%)
Apr 07, 2022	24.98	25.09	24.84	25.04	115,467	+0.08(+0.33%)
Apr 06, 2022	24.97	25.07	24.84	24.96	102,584	-0.34(-1.35%)
Apr 05, 2022	25.50	25.55	25.24	25.30	62,726	-0.45(-1.73%)
Apr 04, 2022	25.66	25.75	25.61	25.74	60,918	+0.06(+0.23%)

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.