Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.11 +0.05 (+0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	26.01	26.19	26.01	26.15	135,347	-0.04(-0.15%)
Apr 27, 2023	26.01	26.19	25.98	26.19	75,722	+0.33(+1.27%)
Apr 26, 2023	26.01	26.02	25.84	25.86	45,611	-0.03(-0.11%)
Apr 25, 2023	26.10	26.10	25.85	25.89	152,647	-0.35(-1.33%)
Apr 24, 2023	26.16	26.26	26.16	26.24	52,204	+0.04(+0.15%)
Apr 21, 2023	26.13	26.22	26.03	26.20	88,414	+0.15(+0.59%)
Apr 20, 2023	26.03	26.11	25.98	26.04	434,687	-0.08(-0.30%)
Apr 19, 2023	26.10	26.14	26.05	26.12	1,204,149	-0.08(-0.29%)
Apr 18, 2023	26.28	26.28	26.15	26.20	43,168	+0.13(+0.48%)
Apr 17, 2023	26.06	26.09	25.98	26.07	24,241	-0.09(-0.33%)
Apr 14, 2023	26.25	26.29	26.02	26.16	62,505	-0.07(-0.26%)
Apr 13, 2023	26.15	26.27	26.08	26.23	85,978	+0.30(+1.15%)
Apr 12, 2023	25.98	26.05	25.82	25.93	56,971	+0.20(+0.79%)
Apr 11, 2023	25.75	25.81	25.71	25.72	77,740	+0.07(+0.26%)
Apr 10, 2023	25.48	25.68	25.46	25.66	51,250	+0.04(+0.15%)
Apr 06, 2023	25.55	25.70	25.50	25.62	65,760	+0.10(+0.38%)
Apr 05, 2023	25.58	25.62	25.46	25.52	55,142	-0.27(-1.05%)
Apr 04, 2023	25.80	25.84	25.68	25.79	65,520	+0.03(+0.11%)

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.