Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.21 -0.35 (-1.15%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	18.56	18.56	18.41	18.49	1,409,765	-0.03(-0.17%)
May 27, 2016	18.45	18.52	18.52	18.52	2,312	+0.05(+0.30%)
May 26, 2016	18.45	18.47	18.44	18.47	9,005	+0.08(+0.43%)
May 25, 2016	18.41	18.42	18.39	18.39	2,493	+0.07(+0.38%)
May 24, 2016	18.31	18.35	18.31	18.32	3,494	+0.23(+1.25%)
May 23, 2016	18.10	18.10	18.07	18.09	1,170	+0.02(+0.13%)
May 20, 2016	18.16	18.17	18.07	18.07	7,010	+0.05(+0.30%)
May 19, 2016	17.98	18.02	17.98	18.02	2,997	-0.12(-0.65%)
May 18, 2016	18.08	18.17	18.06	18.13	3,818	+0.14(+0.77%)
May 17, 2016	18.19	18.19	17.99	17.99	3,340	-0.01(-0.04%)
May 13, 2016	18.04	18.08	17.95	18.00	7	-0.19(-1.07%)
May 12, 2016	18.21	18.25	18.12	18.20	6,951	+0.02(+0.09%)
May 11, 2016	18.25	18.27	18.14	18.18	4,414	-0.15(-0.81%)
May 10, 2016	18.21	18.35	18.21	18.33	5,512	+0.24(+1.33%)
May 09, 2016	18.16	18.18	18.05	18.09	5,184	+0.02(+0.13%)
May 06, 2016	17.99	18.06	17.99	18.06	5,047	+0.02(+0.13%)
May 05, 2016	18.07	18.07	18.03	18.04	3,498	-0.06(-0.34%)
May 04, 2016	18.13	18.13	18.09	18.10	29,302	-0.16(-0.85%)
May 03, 2016	18.29	18.32	18.24	18.26	23,601	-0.24(-1.30%)

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.